$35.31 +0.17 (%) Sun Hydraulics Incorporated - NASDAQ

Jul. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNHY historical data

Date Open High Low Close Volume
5/21/201436.9737.3636.0136.7743,977
5/20/201437.3037.3036.1436.7892,958
5/19/201436.8537.7436.8537.5534,502
5/16/201436.5536.9435.9036.9255,557
5/15/201436.6236.8635.8836.6657,987
5/14/201438.4138.4136.6636.9548,751
5/13/201439.1039.4038.0038.3677,005
5/12/201437.6739.5537.6439.3058,661
5/9/201437.0437.7936.5837.6297,553
5/8/201437.8238.9337.1837.3159,432
5/7/201438.5738.5736.6737.7988,682
5/6/201440.4540.8938.4338.4983,138
5/5/201440.6741.2840.3840.9068,732
5/2/201440.6141.6540.3841.1357,611
5/1/201440.6940.9939.5640.3796,686
4/30/201439.4941.0838.6340.8892,175
4/29/201439.6040.0139.0439.4771,136
4/28/201439.8940.1038.3239.2560,507
4/25/201440.0040.3739.1839.6357,847
4/24/201440.7440.9039.7640.3125,002
4/23/201441.1041.2840.4140.4830,572
4/22/201440.8341.6540.6741.3429,630
4/21/201441.2341.2340.6140.8925,840
4/17/201440.7541.6540.5341.2750,616
4/16/201441.0541.2640.0340.9428,840
4/15/201440.5141.0339.0840.6139,644
4/14/201440.8941.1939.8340.4477,053
4/11/201440.5841.4340.1740.3852,390
4/10/201442.9442.9440.8341.0348,166
4/9/201442.2843.3341.7843.1357,617
4/8/201441.6042.6541.0842.2861,520
4/7/201441.6442.1040.6641.6894,654
4/4/201443.7643.8041.3841.8088,899
4/3/201444.2244.3643.0343.3630,494
4/2/201444.1444.6244.1144.3133,480
4/1/201443.2544.5843.0043.9288,305
3/31/201442.3443.6941.9343.3190,929
3/28/201442.8743.5141.8842.1063,800
3/27/201443.0343.3742.5842.9477,863
3/26/201444.1644.1642.7842.9562,821
3/25/201443.2144.0442.4544.0158,943
3/24/201443.6943.9342.4042.8569,551
3/21/201443.1244.0642.4443.72137,683
3/20/201443.0643.9242.4742.8927,204
3/19/201443.2443.5542.6443.2530,193
3/18/201443.0643.6642.6943.2042,958
3/17/201443.0043.8742.9043.0626,620
3/14/201442.4543.5542.3442.6229,973
3/13/201444.0044.0042.2542.7044,020
3/12/201443.1643.9442.5743.7435,625
3/11/201444.3144.6743.3943.7064,849
3/10/201444.7844.8743.9644.7057,848
3/7/201444.1844.7843.9544.7456,046
3/6/201443.6044.4243.0244.0284,479
3/5/201442.0543.7441.6543.6862,880
3/4/201442.5246.3840.3542.28529,352
3/3/201441.9342.4840.9742.2074,851
2/28/201443.0743.3441.7642.3090,450
2/27/201442.6043.2242.3242.9976,788
2/26/201441.6242.9241.6242.7648,718
2/25/201442.0142.4141.4341.7440,480
2/24/201442.3042.9841.8142.1479,624
2/21/201442.4942.4941.6042.1097,421
2/20/201440.4742.3940.4242.2783,920
2/19/201440.2040.7140.1740.5694,604
2/18/201439.6040.2939.4540.2164,484
2/14/201438.8640.0038.0739.35120,745
2/13/201437.6938.9937.3738.8551,912
2/12/201438.6139.1337.9138.2047,884
2/11/201436.0938.7435.1438.69194,895
2/10/201436.7938.5235.6836.0380,139
2/7/201435.2035.4034.6934.9976,167
2/6/201435.4435.8635.0635.1937,500
2/5/201435.4035.5434.7035.2356,857
2/4/201435.3736.0434.9635.5470,382
2/3/201436.4936.6434.7835.2668,682
1/31/201437.0437.3836.3236.5594,760
1/30/201437.9137.9637.2537.5884,585
1/29/201438.3038.5037.1437.4051,958
1/28/201439.1139.3038.5438.6968,115
1/27/201439.6840.0639.2039.2058,099
1/24/201440.1240.5939.1139.6773,291
1/23/201440.6140.6740.0640.5260,924
1/22/201439.8740.7439.8340.6770,502
1/21/201439.6139.8639.4039.6639,903
1/17/201439.4940.1439.2639.3658,653
1/16/201439.0939.5039.0139.4326,592
1/15/201438.9739.4138.8639.2740,212
1/14/201439.0039.5438.6338.8430,450
1/13/201439.1839.3438.1938.3946,264
1/10/201439.5939.9438.8839.4660,810
1/9/201440.3840.3839.2539.5532,079
1/8/201440.9140.9939.8240.2549,453
1/7/201440.6141.3040.6140.9125,015
1/6/201441.2341.2340.3740.4642,996
1/3/201440.6041.2040.1741.1663,245
1/2/201440.8040.9139.6240.5549,183
12/31/201341.0141.1240.4040.8359,618
12/30/201341.0041.1340.6641.0428,957
12/27/201341.5041.5040.8641.0646,374
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!