$40.27 -0.94 (%) Sun Hydraulics Incorporated - NASDAQ

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNHY historical data

Date Open High Low Close Volume
9/23/201122.0123.6122.0122.60124,643
9/22/201121.4122.7321.2021.95176,752
9/21/201124.1624.2422.4122.47115,257
9/20/201124.7825.2224.1524.1595,393
9/19/201124.3125.1623.8924.7470,107
9/16/201125.5725.5824.7625.0893,435
9/15/201125.9426.2025.0725.3359,758
9/14/201125.2526.1924.2525.6770,749
9/13/201124.3024.8923.9524.8171,325
9/12/201123.8524.6823.1824.1192,367
9/9/201125.4725.6424.1624.5269,588
9/8/201126.4427.1525.8125.9065,716
9/7/201126.4626.7925.9126.7286,630
9/6/201124.8025.9524.6925.7494,311
9/2/201127.0328.0025.8226.08175,413
9/1/201129.5229.9827.7528.1392,929
8/31/201130.0630.6128.8029.44136,436
8/30/201128.3830.1328.1929.74167,868
8/29/201127.4628.6627.4628.6297,240
8/26/201124.8027.5224.4126.86123,923
8/25/201126.4526.4525.0125.25124,306
8/24/201124.7826.0623.7825.94127,978
8/23/201122.8424.8422.5824.7591,685
8/22/201123.0823.2422.3122.7770,348
8/19/201121.7723.2321.5122.1189,719
8/18/201123.5023.7022.1522.37122,136
8/17/201124.9225.1124.0224.5663,208
8/16/201125.1725.4024.5524.7075,932
8/15/201125.8426.0225.1325.6249,690
8/12/201125.8926.2724.8525.3294,041
8/11/201123.9526.0623.8425.52155,340
8/10/201123.9925.6123.4623.71145,974
8/9/201123.0224.9721.6724.72205,648
8/8/201123.1124.7620.3122.10132,291
8/5/201126.3826.9624.2725.25130,511
8/4/201127.1527.7126.0226.03139,634
8/3/201127.4427.9326.4227.7370,437
8/2/201128.6429.1927.3927.4064,879
8/1/201129.2229.9328.1928.71101,655
7/29/201128.6729.6028.3328.5195,083
7/28/201129.2730.0429.2129.4260,126
7/27/201130.5731.1029.1229.3186,154
7/26/201132.1032.1030.5730.8455,055
7/25/201131.6832.6731.3832.1056,178
7/22/201132.6233.3932.3732.4450,415
7/21/201133.2233.4532.3532.8247,056
7/20/201133.6733.6732.8432.9142,897
7/19/201131.9233.5831.9233.5774,238
7/18/201132.5132.5930.9031.5450,343
7/15/201147.5049.6447.2948.8259,971
7/14/201148.5849.1147.1147.2930,508
7/13/201148.3249.7147.9848.4825,606
7/12/201147.8948.5747.5047.9327,666
7/11/201148.7349.2047.5147.9927,097
7/8/201148.6650.1748.6649.7827,095
7/7/201148.7550.2148.7549.7752,442
7/6/201147.5748.6647.4348.4618,533
7/5/201147.2248.3047.2247.8225,421
7/1/201147.4548.8247.2047.3564,132
6/30/201147.4548.0047.2047.8044,938
6/29/201147.5047.5046.2147.3030,111
6/28/201146.0747.2545.6347.2556,233
6/27/201144.4746.3144.4646.0658,197
6/24/201144.9745.1243.7044.30118,371
6/23/201143.5044.8143.0944.7337,755
6/22/201144.2445.2744.2444.4234,268
6/21/201143.5244.6942.8144.5946,307
6/20/201141.6743.5141.6743.1151,322
6/17/201143.5643.8541.7141.9589,087
6/16/201142.3543.4842.0043.0632,465
6/15/201142.7843.4142.1442.1641,972
6/14/201143.0844.2842.8643.5444,877
6/13/201142.0042.9741.7542.2848,130
6/10/201142.7843.2441.2541.7841,194
6/9/201143.1843.6142.7943.1051,853
6/8/201143.1643.4442.8142.8353,593
6/7/201144.0044.1043.4543.5031,511
6/6/201143.2644.3643.1243.5136,186
6/3/201144.9645.3343.8644.1152,255
6/2/201146.6846.7445.0045.8747,773
6/1/201148.2848.4945.9546.64149,268
5/31/201148.0048.7047.5048.4377,387
5/27/201147.2348.5247.0247.5056,592
5/26/201145.5747.1045.1846.8561,055
5/25/201144.2946.3644.1945.9240,065
5/24/201145.5346.1344.3444.3855,772
5/23/201145.6146.7144.1944.9696,659
5/20/201148.5149.0046.9746.9947,145
5/19/201148.1449.6748.0348.9169,134
5/18/201147.1648.1346.6347.9996,289
5/17/201147.0047.9946.5546.89133,702
5/16/201147.3547.9146.8547.4563,568
5/13/201148.0048.0045.7847.5784,631
5/12/201147.3448.7246.6047.9179,033
5/11/201151.9752.2445.8547.81325,074
5/10/201149.9654.3449.4952.62314,806
5/9/201144.2747.4044.2747.1472,434
5/6/201144.9745.4943.4544.2734,661
5/5/201144.3745.5344.0044.1960,363
5/4/201146.8246.8244.9745.01105,022
Trading Center