$30.11 -0.86 (%) Sun Hydraulics Incorporated - NASDAQ

Jul. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNHY historical data

Date Open High Low Close Volume
3/7/201633.5834.1333.3034.13152,382
3/4/201633.1333.7232.6733.63110,427
3/3/201632.5533.3432.3233.02174,586
3/2/201631.4532.7431.4532.69163,921
3/1/201630.2631.9430.2331.60152,490
2/29/201629.3830.1429.2029.78141,216
2/26/201629.0629.5828.8329.4664,891
2/25/201629.2129.3828.6729.0264,360
2/24/201628.3929.3927.8829.2764,532
2/23/201629.0029.4928.6228.6896,181
2/22/201628.7929.1928.4029.00140,512
2/19/201628.2328.7327.8028.5961,139
2/18/201628.1628.7227.5528.29110,254
2/17/201627.7728.8227.6728.1897,380
2/16/201627.2427.9526.5227.5592,129
2/12/201626.4827.1826.1527.0656,640
2/11/201626.5027.0826.0226.26142,059
2/10/201627.3827.5026.6426.90164,623
2/9/201626.4627.2726.3426.9189,425
2/8/201625.4827.0225.4026.8575,445
2/5/201626.3426.8825.7225.8088,356
2/4/201625.9626.7825.4226.3447,808
2/3/201625.8626.2225.2426.0067,506
2/2/201625.2325.6424.8125.5366,775
2/1/201625.3526.0924.9025.41165,883
1/29/201625.5026.2425.3425.46235,437
1/28/201625.5927.8325.1725.26148,744
1/27/201625.4725.8725.1025.3463,098
1/26/201624.7325.7424.0025.5964,587
1/25/201625.7026.1024.6624.7069,066
1/22/201626.7526.8225.5225.78123,220
1/21/201626.9326.9926.2326.4281,239
1/20/201626.3527.1325.6126.81229,411
1/19/201626.7026.8526.2826.56125,201
1/15/201625.8026.3825.6626.3566,250
1/14/201626.1526.7825.8126.4368,955
1/13/201626.7126.8925.7025.9296,843
1/12/201627.1127.2826.1826.60181,310
1/11/201627.0127.1926.7626.99151,952
1/8/201627.9628.5626.8926.95122,817
1/7/201628.3828.7227.4228.00143,684
1/6/201629.3529.5328.8028.83109,081
1/5/201630.5430.5429.5229.6777,107
1/4/201631.1431.6530.2130.5788,292
12/31/201532.2632.6331.7231.73110,447
12/30/201532.4732.8732.0732.4770,505
12/29/201532.3432.8932.1032.5647,812
12/28/201532.2032.5431.8932.2963,072
12/24/201532.1932.6732.1332.4227,700
12/23/201531.7832.5931.7732.1940,736
12/22/201531.0731.9430.9231.6470,271
12/21/201531.1231.4630.7131.1187,686
12/18/201530.8931.3330.7831.00247,248
12/17/201531.4732.1030.8731.0670,183
12/16/201531.3232.0130.7331.3977,959
12/15/201531.7931.7930.8131.1983,940
12/14/201531.4232.0530.9031.59121,081
12/11/201530.7931.3430.2931.03121,806
12/10/201530.9331.3030.9331.2380,230
12/9/201531.0031.3430.9031.0076,973
12/8/201530.9031.2230.4531.0081,049
12/7/201531.6531.6530.9531.0787,669
12/4/201530.9931.9230.8531.8178,875
12/3/201531.5431.5730.8931.07110,519
12/2/201531.7132.1831.2031.39117,208
12/1/201532.8932.9231.7931.89109,891
11/30/201531.6532.9731.2532.93148,540
11/27/201531.9732.0131.6031.7621,077
11/25/201532.5032.5631.6931.7457,932
11/24/201532.0032.6031.4432.43105,054
11/23/201531.9532.2331.6031.8069,531
11/20/201531.7432.5931.7231.9977,915
11/19/201531.8232.0331.1731.4976,500
11/18/201531.2431.8630.6531.8493,308
11/17/201530.7131.4530.4231.0899,275
11/16/201530.0130.6129.9030.5761,416
11/13/201529.7130.5129.7130.01163,063
11/12/201530.0430.8129.5930.03115,192
11/11/201530.4330.4930.0030.3571,533
11/10/201529.9030.5929.7530.49117,672
11/9/201530.5730.7129.8230.0597,822
11/6/201529.9330.6929.7730.6781,505
11/5/201529.7430.7129.4030.0989,498
11/4/201529.3329.8329.0329.71115,840
11/3/201529.0029.9727.6629.33214,461
11/2/201529.4530.2729.3630.1365,150
10/30/201530.3230.4029.0529.2958,812
10/29/201530.2230.4929.9830.2464,078
10/28/201528.8030.4528.8030.4171,526
10/27/201529.5529.5528.6228.7048,296
10/26/201530.2230.2929.5429.6532,216
10/23/201530.2430.4329.6030.3759,232
10/22/201529.2430.2829.2429.8964,355
10/21/201529.6729.8129.0929.1431,005
10/20/201529.3229.7229.0929.5154,075
10/19/201529.2729.5829.0729.4235,411
10/16/201530.4130.4129.3229.5159,142
10/15/201529.6530.3329.0730.3068,730
10/14/201529.5429.8529.4429.5463,591
10/13/201530.1230.2729.7329.9147,344
Trading Center