HyperDynamics Corporation Historical Stock Prices

HDY 
$2.16
*  
0.38
21.35%
Get HDY Alerts
*Delayed - data as of Sep. 17, 2014 15:30 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 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
15:30  1.82  2.24  1.7801  2.16 431,717
09/16/2014 2.09 2.09 1.67 1.78 412,105
09/15/2014 2.18 2.1999 2.09 2.09 85,515
09/12/2014 2.33 2.369 1.97 2.14 350,866
09/11/2014 2.33 2.3927 2.33 2.36 82,049
09/10/2014 2.4 2.4 2.32 2.33 103,590
09/09/2014 2.52 2.55 2.38 2.4 65,597
09/08/2014 2.52 2.5568 2.52 2.54 40,633
09/05/2014 2.59 2.601 2.53 2.55 92,864
09/04/2014 2.64 2.72 2.6 2.61 63,718
09/03/2014 2.7 2.75 2.603 2.63 63,566
09/02/2014 2.69 2.74 2.64 2.7 61,188
08/29/2014 2.66 2.74 2.6401 2.72 58,974
08/28/2014 2.67 2.68 2.63 2.66 67,797
08/27/2014 2.72 2.79 2.65 2.67 191,063
08/26/2014 2.89 2.9501 2.7 2.71 286,672
08/25/2014 2.82 3.03 2.81 2.89 1,241,470
08/22/2014 2.76 2.85 2.76 2.83 56,050
08/21/2014 2.82 2.82 2.7 2.82 47,093
08/20/2014 2.78 2.84 2.71 2.8 109,432
08/19/2014 2.79 2.83 2.73 2.82 17,812
08/18/2014 2.66 2.9 2.63 2.78 194,457
08/15/2014 2.64 2.72 2.63 2.7 19,225
08/14/2014 2.69 2.71 2.57 2.67 32,577
08/13/2014 2.709 2.75 2.69 2.72 34,410
08/12/2014 2.65 2.73 2.62 2.71 21,569
08/11/2014 2.6 2.69 2.54 2.69 108,951
08/08/2014 2.64 2.7 2.62 2.62 76,057
08/07/2014 2.67 2.72 2.63 2.65 30,059
08/06/2014 2.68 2.72 2.61 2.65 102,149
08/05/2014 2.69 2.7 2.62 2.68 21,464
08/04/2014 2.65 2.69 2.6 2.68 55,839
08/01/2014 2.75 2.75 2.59 2.64 83,489
07/31/2014 2.75 2.75 2.64 2.75 103,403
07/30/2014 2.75 2.75 2.72 2.75 71,265
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
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?