$41.54 +0.01 (%) Sun Hydraulics Incorporated - NASDAQ

Nov. 26, 2014 | 10:03 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNHY historical data

Date Open High Low Close Volume
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
4/1/201332.5032.6331.8032.5697,861
3/28/201332.3632.6432.3432.5196,324
3/27/201332.2332.9031.9732.3079,710
3/26/201332.5732.7632.2532.6450,384
3/25/201332.4732.8831.9332.71113,069
3/22/201331.9732.2031.8132.2041,381
3/21/201331.8232.2030.9931.8033,975
3/20/201332.3332.4731.9332.2641,717
3/19/201332.7732.8831.6332.1371,472
3/18/201332.3833.2032.2832.8334,145
3/15/201333.1633.1832.7033.0695,289
3/14/201332.9933.2032.8233.0889,748
3/13/201332.5233.2032.3733.1647,196
3/12/201332.3432.6032.0632.6062,713
3/11/201332.3132.6932.2432.40103,518
3/8/201332.3232.6532.0632.56102,364
3/7/201331.9932.1531.5932.04106,253
3/6/201331.6932.2031.0432.0477,978
3/5/201329.4331.9029.4331.63178,550
3/4/201328.1029.1527.8229.1380,499
3/1/201327.5228.3327.3828.12119,152
2/28/201328.3428.4527.8727.8943,111
2/27/201328.1828.5928.0028.4022,276
2/26/201327.7928.4127.7928.2632,675
2/25/201329.1729.3427.5627.7755,885
2/22/201328.9629.0828.7329.0122,127
2/21/201328.4528.8928.0628.6668,144
2/20/201329.3429.4328.3128.4973,154
2/19/201329.0029.4028.5929.37125,551
2/15/201328.5628.9228.2328.8678,044
2/14/201327.6328.6127.6328.3557,368
2/13/201327.4027.9226.9027.8870,731
2/12/201327.3527.4826.9027.4046,872
2/11/201327.2227.4026.9927.2226,351
2/8/201326.9927.6226.9927.2248,757
2/7/201327.2527.2526.5326.8768,427
2/6/201327.3927.3926.5427.2980,839
2/5/201327.4127.8626.9927.5360,968
2/4/201327.5227.8326.9427.0943,112
2/1/201327.8028.1227.6428.0338,588
1/31/201327.5127.6927.4627.6027,125
1/30/201327.8328.0527.4027.5340,821
1/29/201328.0028.1227.8527.9848,845
1/28/201327.7628.0027.4127.9563,557
1/25/201327.5027.7927.0427.7756,129
1/24/201327.1627.5026.8327.3055,240
1/23/201327.0327.1526.5527.0275,023
1/22/201326.9127.0326.5027.0366,809
1/18/201326.9427.1926.4926.9146,221
1/17/201326.7327.1126.5226.8930,815
1/16/201326.6126.6526.4826.5120,180
1/15/201326.3927.0626.3626.8071,832
1/14/201326.8126.9626.6026.7020,616
1/11/201327.0327.0526.4726.9641,372
1/10/201327.5027.5026.6327.0021,761
1/9/201327.0927.4126.9127.2022,998
1/8/201327.4827.4826.7227.0425,423
1/7/201327.4727.8727.4527.6131,360
1/4/201328.2728.3126.8527.8055,054
1/3/201328.0828.3727.6028.0955,456
1/2/201326.9728.2826.8628.09126,762
12/31/201225.1526.0925.1526.08132,909
12/28/201225.6425.8424.9624.9771,488
12/27/201225.9926.1025.6225.7239,813
12/26/201226.2126.3225.8225.8845,381
12/24/201226.0126.1725.8025.9813,753
12/21/201225.7926.0725.5025.89162,946
12/20/201226.2526.6126.0226.2586,512
12/19/201226.4226.4226.1026.3237,058
12/18/201226.0126.6026.0126.4546,418
12/17/201225.6126.1425.5126.0956,353
12/14/201225.4925.7525.2525.4733,129
12/13/201225.2525.7325.0425.5322,792
12/12/201226.0426.1325.0225.2552,835
12/11/201227.3527.3526.6526.9142,901
12/10/201226.7227.1526.2627.0330,042
12/7/201227.0227.0226.6526.7038,058
12/6/201226.3526.9026.1326.7543,479
12/5/201227.0027.4426.3026.38100,877
12/4/201226.3227.0026.3226.9747,973
12/3/201226.4126.6525.9526.2464,524
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center