Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Hyperdynamics Corp. (NY: HDY)
0.5083 USD  +0.0022 (+0.43%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 24, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2013 0.5200 0.5250 0.5050 0.5083 219,499 +0.00(+0.43%)
May 23, 2013 0.5050 0.5200 0.5010 0.5061 204,443 -0.00(-0.76%)
May 22, 2013 0.5025 0.5100 0.5000 0.5100 383,146 +0.00(+0.00%)
May 21, 2013 0.5350 0.5377 0.5091 0.5100 1,017,179 -0.03(-4.80%)
May 20, 2013 0.5300 0.5400 0.5300 0.5357 219,652 +0.01(+1.00%)
May 17, 2013 0.5375 0.5446 0.5300 0.5304 187,094 -0.01(-1.32%)
May 16, 2013 0.5470 0.5470 0.5370 0.5375 97,495 -0.00(-0.89%)
May 15, 2013 0.5400 0.5465 0.5230 0.5423 178,443 +0.00(+0.50%)
May 13, 2013 0.5500 0.5500 0.5318 0.5396 250,258 -0.00(-0.07%)
May 10, 2013 0.5400 0.5499 0.5400 0.5400 89,007 -0.01(-1.01%)
May 09, 2013 0.5400 0.5500 0.5400 0.5455 232,985 +0.00(+0.29%)
May 08, 2013 0.5300 0.5488 0.5298 0.5439 140,748 +0.00(+0.57%)
May 07, 2013 0.5500 0.5569 0.5326 0.5408 182,406 -0.01(-2.66%)
May 06, 2013 0.5300 0.5575 0.5236 0.5556 304,723 +0.03(+4.73%)
May 03, 2013 0.5600 0.5600 0.5296 0.5305 654,056 -0.03(-5.27%)
May 02, 2013 0.5526 0.5700 0.5250 0.5600 146,679 -0.01(-1.55%)
May 01, 2013 0.5500 0.5688 0.5500 0.5688 109,832 +0.02(+2.76%)
Apr 30, 2013 0.5688 0.5690 0.5521 0.5535 131,597 -0.02(-2.72%)
Apr 29, 2013 0.5700 0.5800 0.5571 0.5690 263,857 +0.01(+2.14%)
Apr 26, 2013 0.5500 0.5800 0.5131 0.5571 635,274 -0.00(-0.52%)
Apr 25, 2013 0.5000 0.5712 0.5000 0.5600 782,340 +0.06(+12.00%)
Apr 24, 2013 0.5115 0.5300 0.4955 0.5000 784,496 -0.02(-2.91%)
Apr 23, 2013 0.5200 0.5399 0.5139 0.5150 351,840 -0.02(-2.83%)
Apr 22, 2013 0.5300 0.5400 0.5120 0.5300 444,474 -0.01(-1.85%)
Apr 19, 2013 0.5700 0.5750 0.5400 0.5400 282,340 -0.03(-5.26%)
Apr 18, 2013 0.5360 0.5750 0.5100 0.5700 311,918 +0.03(+6.34%)
Apr 17, 2013 0.5800 0.5989 0.5000 0.5360 2,059,955 -0.04(-7.07%)
Apr 16, 2013 0.5984 0.6100 0.5720 0.5768 245,961 +0.01(+0.91%)
Apr 15, 2013 0.6100 0.6200 0.5711 0.5716 679,715 -0.05(-7.81%)
Apr 12, 2013 0.6031 0.6200 0.6000 0.6200 540,597 +0.01(+1.31%)
Apr 11, 2013 0.6300 0.6300 0.6100 0.6120 213,370 -0.02(-2.67%)
Apr 10, 2013 0.6034 0.6295 0.6015 0.6288 1,084,486 +0.03(+4.82%)
Apr 09, 2013 0.5930 0.6083 0.5900 0.5999 493,731 +0.00(+0.60%)
Apr 08, 2013 0.6020 0.6077 0.5750 0.5963 125,596 +0.00(+0.66%)
Apr 05, 2013 0.5900 0.6000 0.5900 0.5924 189,515 -0.02(-2.89%)
Apr 04, 2013 0.5926 0.6100 0.5926 0.6100 342,165 +0.01(+1.14%)
Apr 03, 2013 0.6000 0.6077 0.5900 0.6031 681,764 +0.01(+2.22%)
Apr 02, 2013 0.6189 0.6189 0.5882 0.5900 285,098 +0.00(+0.00%)
Apr 01, 2013 0.6100 0.6100 0.5900 0.5900 260,444 -0.02(-3.09%)
Mar 28, 2013 0.6000 0.6200 0.5900 0.6088 274,343 +0.02(+3.15%)
Mar 27, 2013 0.5800 0.6100 0.5750 0.5902 416,091 -0.00(-0.02%)
Mar 26, 2013 0.6200 0.6281 0.5761 0.5903 762,150 -0.01(-1.62%)
Mar 25, 2013 0.6700 0.6880 0.5929 0.6000 1,766,378 -0.07(-10.69%)
Mar 22, 2013 0.6100 0.6886 0.6100 0.6718 3,893,611 +0.06(+9.01%)
Mar 21, 2013 0.6000 0.6274 0.6000 0.6163 540,477 +0.02(+2.72%)
Mar 20, 2013 0.5800 0.6000 0.5705 0.6000 448,633 +0.02(+3.72%)
Mar 19, 2013 0.5800 0.5910 0.5714 0.5785 240,088 -0.00(-0.81%)
Mar 18, 2013 0.5700 0.5991 0.5700 0.5832 296,566 +0.01(+2.32%)
Mar 15, 2013 0.6000 0.6150 0.5700 0.5700 1,388,681 -0.01(-1.89%)
Mar 14, 2013 0.6000 0.6199 0.5800 0.5810 583,499 -0.02(-3.02%)
Mar 13, 2013 0.5500 0.6000 0.5400 0.5991 1,101,622 +0.05(+8.93%)
Mar 12, 2013 0.5700 0.5701 0.5400 0.5500 602,549 -0.01(-1.10%)
Mar 11, 2013 0.5500 0.5690 0.5360 0.5561 618,403 +0.04(+6.94%)
Mar 08, 2013 0.5900 0.5900 0.5127 0.5200 505,291 -0.07(-11.86%)
Mar 07, 2013 0.4989 0.6000 0.4925 0.5900 937,549 +0.09(+18.00%)
Mar 06, 2013 0.4900 0.5099 0.4900 0.5000 519,191 +0.01(+2.04%)
Mar 05, 2013 0.4900 0.4901 0.4700 0.4900 1,094,612 +0.00(+0.00%)
Mar 04, 2013 0.4800 0.5048 0.4800 0.4900 343,312 -0.01(-1.98%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here