$38.09 -0.14 (%) Sun Hydraulics Incorporated - NASDAQ

Oct. 30, 2014 | 11:36 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNHY historical data

Date Open High Low Close Volume
8/21/201331.5732.0031.5431.6348,397
8/20/201331.0531.8531.0531.8146,184
8/19/201329.8331.2629.8331.0963,929
8/16/201330.2230.3929.9730.0063,586
8/15/201331.3931.5530.3030.3748,212
8/14/201331.8031.9331.6231.7723,792
8/13/201331.7732.0131.6731.9023,469
8/12/201331.3232.1331.3231.8323,959
8/9/201331.5731.8631.4731.5924,019
8/8/201331.9032.0231.4631.7830,690
8/7/201332.0232.4331.6031.6245,340
8/6/201332.3032.3631.6032.2034,844
8/5/201331.7732.3031.7632.2161,671
8/2/201331.2632.0531.1632.0153,372
8/1/201331.7732.0431.2531.5441,199
7/31/201331.8432.2531.4431.4567,802
7/30/201331.8232.0231.5131.7621,140
7/29/201331.9032.2531.7431.8120,989
7/26/201332.4232.5131.9432.0145,461
7/25/201332.0033.1932.0032.7765,508
7/24/201332.1332.3732.0632.1853,193
7/23/201331.8732.0231.6732.0130,574
7/22/201331.9132.0531.5931.8068,228
7/19/201331.9532.1231.7032.0537,450
7/18/201331.9032.1831.8732.0098,923
7/17/201332.6232.6431.5831.8556,319
7/16/201332.3932.4431.7232.2458,864
7/15/201332.9333.2032.2832.4658,763
7/12/201332.9933.2132.6332.8033,740
7/11/201333.3533.4632.9233.1634,752
7/10/201332.9233.1032.7632.9125,287
7/9/201332.6133.1132.4133.0363,333
7/8/201332.9032.9332.0032.4248,651
7/5/201332.5032.7732.1732.7756,435
7/3/201331.8432.3131.4332.1229,132
7/2/201331.8132.1031.5032.0986,866
7/1/201331.3531.9931.1331.9459,101
6/28/201331.5631.8531.2731.2897,994
6/27/201331.0031.9930.9231.7771,239
6/26/201331.6131.6130.5130.7934,934
6/25/201330.3631.5830.2231.4966,123
6/24/201329.4830.4929.3429.8338,751
6/21/201329.8130.2029.3530.0491,958
6/20/201330.4230.4229.3429.6453,304
6/19/201331.3431.5530.9831.0020,301
6/18/201331.2431.4930.9931.2362,500
6/17/201331.2231.4530.7531.0924,388
6/14/201331.3531.3630.6330.7420,032
6/13/201330.8231.6630.6631.4045,560
6/12/201331.6231.6230.8130.8422,141
6/11/201331.0931.9130.8731.3621,093
6/10/201331.4131.7831.0031.5747,394
6/7/201331.7631.9830.7931.1292,061
6/6/201331.4331.7830.9031.4971,546
6/5/201332.5032.9331.1131.3630,945
6/4/201333.1833.4931.9532.5137,596
6/3/201332.4633.4032.0533.20111,136
5/31/201332.5333.2632.3532.4546,880
5/30/201332.8533.1732.5332.9523,841
5/29/201332.9333.2932.6632.7018,849
5/28/201333.0033.9532.7633.3845,458
5/24/201332.1432.8431.9932.6744,536
5/23/201331.6632.4231.3832.3649,291
5/22/201332.9633.1731.6932.0167,894
5/21/201332.5033.0932.3932.8154,037
5/20/201331.9032.6531.9032.5659,023
5/17/201332.1232.2832.0132.0999,626
5/16/201332.2832.4931.9332.0076,036
5/15/201332.1532.5032.0632.3574,270
5/14/201332.3632.5331.7532.4088,419
5/13/201332.8132.8131.9732.2085,465
5/10/201332.5533.0032.3832.9125,558
5/9/201332.9732.9732.4132.4921,975
5/8/201332.7333.1032.5232.9952,682
5/7/201333.6334.0532.9432.9843,710
5/6/201333.5033.7133.4333.6130,720
5/3/201332.9534.2232.0033.43111,200
5/2/201331.7332.7531.4832.3738,814
5/1/201332.4632.7531.2131.41114,919
4/30/201332.4932.7632.1032.7541,229
4/29/201332.4532.7532.1932.6324,716
4/26/201332.4332.5831.8832.1542,117
4/25/201332.2132.9631.9232.5460,133
4/24/201331.5232.3031.5232.1531,369
4/23/201330.7631.6030.7631.5735,856
4/22/201330.7430.7429.5930.3418,976
4/19/201330.2030.9430.0130.6729,032
4/18/201330.5630.7829.9130.1238,877
4/17/201330.4030.5129.6130.4042,958
4/16/201330.0330.9129.8930.7456,047
4/15/201331.6031.6029.4129.8571,213
4/12/201332.1032.3631.7431.9731,008
4/11/201332.5832.8232.0832.3664,566
4/10/201331.2132.8731.2132.7333,934
4/9/201332.1432.7332.0032.2250,956
4/8/201332.1132.3431.7132.1454,383
4/5/201331.6332.1030.9232.0444,665
4/4/201332.1632.4331.7632.2545,134
4/3/201332.4932.7332.0032.19111,718
4/2/201332.8132.8831.9832.4393,292
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center