HyperDynamics Corporation Historical Stock Prices

HDY 
$2.73
*  
0.02
0.73%
Get HDY Alerts
*Delayed - data as of Jul. 30, 2014 14:11 ET  -  Find a broker to begin trading HDY now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    HDY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
14:11  2.74  2.75  2.72  2.73 54,419
07/29/2014 2.75 2.75 2.7128 2.75 62,001
07/28/2014 2.81 2.91 2.7 2.78 189,380
07/25/2014 2.96 2.9899 2.81 2.84 87,044
07/24/2014 2.82 3.0399 2.82 2.96 231,449
07/23/2014 2.85 2.9 2.81 2.85 49,576
07/22/2014 2.84 2.96 2.81 2.83 139,871
07/21/2014 2.81 2.88 2.721 2.84 48,335
07/18/2014 2.76 2.84 2.7404 2.82 42,597
07/17/2014 2.84 2.86 2.72 2.78 99,622
07/16/2014 2.9 2.98 2.78 2.81 92,156
07/15/2014 2.98 3.14 2.78 2.88 263,775
07/14/2014 2.76 2.989 2.76 2.96 259,991
07/11/2014 2.81 2.89 2.78 2.81 116,037
07/10/2014 2.76 2.82 2.68 2.76 211,081
07/09/2014 2.71 2.81 2.66 2.67 71,530
07/08/2014 2.82 2.82 2.71 2.72 59,890
07/07/2014 2.89 2.9 2.7199 2.82 228,599
07/03/2014 2.95 2.95 2.75 2.9 230,782
07/02/2014 3.15 3.2499 2.81 2.96 649,786
07/01/2014 3.22 3.29 3.16 3.25 85,673
06/30/2014 3.24 3.29 3.09 3.25 130,266
06/27/2014 3.28 3.32 3.24 3.24 39,502
06/26/2014 3.42 3.42 3.23 3.28 138,666
06/25/2014 3.21 3.45 3.19 3.32 326,945
06/24/2014 3.3 3.3 3.11 3.23 224,870
06/23/2014 3.25 3.39 3.19 3.31 284,901
06/20/2014 3.18 3.35 3.08 3.22 613,497
06/19/2014 3.03 3.4 2.9601 3.15 722,583
06/18/2014 2.9 3.22 2.89 2.96 987,065
06/17/2014 2.89 3.05 2.79 2.87 248,243
06/16/2014 2.79 3.0401 2.71 2.85 334,597
06/13/2014 2.85 3.09 2.75 2.78 576,564
06/12/2014 2.65 3.04 2.65 2.87 846,341
06/11/2014 2.63 2.69 2.552 2.65 83,448
06/10/2014 2.53 2.7 2.5 2.65 167,950
06/09/2014 2.71 2.71 2.5 2.51 191,268
06/06/2014 2.63 2.72 2.55 2.7 206,630
06/05/2014 2.5 2.61 2.48 2.55 102,412
06/04/2014 2.51 2.55 2.45 2.51 74,262
06/03/2014 2.46 2.6 2.4 2.57 249,825
06/02/2014 2.64 2.65 2.42 2.47 313,888
05/30/2014 2.62 2.77 2.62 2.65 171,835
05/29/2014 2.67 2.71 2.6 2.62 192,890
05/28/2014 2.7 2.73 2.58 2.68 333,504
05/27/2014 2.84 2.89 2.71 2.71 357,800
05/23/2014 2.86 2.9128 2.8 2.82 344,781
05/22/2014 2.94 3 2.86 2.88 268,039
05/21/2014 2.94 3.15 2.81 2.94 1,246,925
05/20/2014 2.83 3.15 2.73 2.98 1,503,227
05/19/2014 3.12 3.324 2.79 2.86 1,530,198
05/16/2014 2.65 3.59 2.62 3.08 5,975,487
05/15/2014 2.85 2.97 2.63 2.64 1,658,165
05/14/2014 2.71 3.33 2.63 2.9 3,210,356
05/13/2014 2.77 2.85 2.6 2.72 672,595
05/12/2014 2.53 3.18 2.5 2.81 2,220,101
05/09/2014 3.42 3.6099 2.63 2.79 2,892,120
05/08/2014 3.91 4.35 3.45 3.59 3,350,841
05/07/2014 3.55 4.64 3.36 4 6,006,007
05/06/2014 4.13 4.79 3.6 3.69 10,470,090
05/05/2014 2.09 4.57 1.94 4.46 26,340,160
05/02/2014 1.49 1.53 1.476 1.49 47,211
05/01/2014 1.45 1.49 1.415 1.47 48,799
04/30/2014 1.34 1.45 1.301 1.45 98,065
04/29/2014 1.3 1.381 1.3 1.33 100,008
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?