Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hydromer Inc (OP: HYDI )

0.5400 UNCHANGED
Streaming Delayed Price Updated: 12:41 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 1.290 1.290 1.290 910 +0.03(+2.38%)
Dec 30, 2020 1.260 1.375 1.260 1.260 910 -0.04(-3.08%)
Dec 29, 2020 1.395 1.490 1.300 1.300 3,000 +0.00(+0.00%)
Dec 28, 2020 1.395 1.395 1.300 1.300 3,030 -0.02(-1.52%)
Dec 24, 2020 1.320 1.320 1.320 20 +0.00(+0.00%)
Dec 23, 2020 1.540 1.540 1.300 1.320 3,425 +0.02(+1.54%)
Dec 22, 2020 1.300 1.300 1.300 1.300 1,801 +0.00(+0.00%)
Dec 21, 2020 1.300 1.300 1.300 1.300 2,425 +0.00(+0.00%)
Dec 18, 2020 1.500 1.500 1.300 1.300 1,400 -0.12(-8.77%)
Dec 17, 2020 1.300 1.500 1.300 1.425 2,434 -0.07(-5.00%)
Dec 16, 2020 1.640 1.680 1.350 1.500 12,545 +0.00(+0.00%)
Dec 15, 2020 1.460 1.500 1.200 1.500 12,535 +0.19(+14.50%)
Dec 14, 2020 1.300 1.600 1.300 1.310 1,826 +0.01(+0.77%)
Dec 11, 2020 1.750 1.750 1.300 1.300 13,100 -0.45(-25.71%)
Dec 10, 2020 1.610 1.750 1.600 1.750 30,732 +0.15(+9.37%)
Dec 09, 2020 1.150 1.600 1.100 1.600 79,097 +0.60(+60.00%)
Dec 08, 2020 1.120 1.120 0.9800 1.000 7,962 -0.28(-21.88%)
Dec 04, 2020 1.280 1.280 1.280 0 -0.02(-1.54%)
Dec 03, 2020 0.9700 1.350 0.9700 1.300 3,470 +0.15(+13.04%)
Dec 02, 2020 0.8000 1.150 0.8000 1.150 480 +0.05(+4.55%)
Dec 01, 2020 1.420 1.420 0.9005 1.100 21,320 -0.32(-22.54%)
Nov 30, 2020 1.420 1.420 1.420 1.420 100 -0.04(-2.74%)
Nov 27, 2020 1.250 1.460 1.200 1.460 6,200 +0.20(+15.87%)
Nov 25, 2020 1.220 1.540 1.220 1.260 12,800 +0.01(+0.80%)
Nov 24, 2020 1.250 1.250 1.250 1.250 26,116 +0.00(+0.00%)
Nov 23, 2020 1.250 1.250 1.250 1.250 450 -0.01(-0.79%)
Nov 20, 2020 1.480 1.480 1.260 1.260 500 +0.00(+0.00%)
Nov 18, 2020 1.260 1.260 1.260 0 -0.24(-16.00%)
Nov 16, 2020 1.500 1.500 1.500 0 +0.11(+7.91%)
Nov 13, 2020 1.250 1.390 1.240 1.390 3,200 +0.14(+11.20%)
Nov 12, 2020 1.450 1.450 1.250 1.250 2,530 -0.25(-16.67%)
Nov 11, 2020 1.500 1.500 1.500 1.500 1,483 +0.00(+0.00%)
Nov 10, 2020 1.300 1.550 1.300 1.500 2,860 +0.00(+0.00%)
Nov 09, 2020 1.500 1.500 1.500 1.500 1,550 -0.05(-3.23%)
Nov 06, 2020 1.400 1.550 1.400 1.550 300 +0.12(+8.77%)
Nov 04, 2020 1.425 1.425 1.425 0 +0.12(+9.62%)
Nov 03, 2020 1.300 1.300 1.300 80 +0.00(+0.00%)
Oct 29, 2020 1.300 1.300 1.300 0 -0.05(-3.70%)
Oct 28, 2020 1.350 1.350 1.350 1.350 100 -0.24(-15.09%)
Oct 26, 2020 1.590 1.590 1.590 0 +0.00(+0.00%)
Oct 23, 2020 1.590 1.590 1.590 1.590 200 +0.01(+0.63%)
Oct 22, 2020 1.425 1.590 1.425 1.580 510 +0.15(+10.30%)
Oct 21, 2020 1.645 1.645 1.433 1.433 284 -0.02(-1.21%)
Oct 16, 2020 1.450 1.450 1.450 0 +0.22(+17.89%)
Oct 15, 2020 1.400 1.400 1.230 1.230 2,000 -0.17(-12.14%)
Oct 14, 2020 1.400 1.400 1.400 1.400 100 +0.05(+3.70%)
Oct 12, 2020 1.350 1.350 1.350 0 +0.00(+0.00%)
Oct 08, 2020 1.350 1.350 1.350 0 +0.13(+10.66%)
Oct 07, 2020 1.450 1.450 1.220 1.220 2,312 -0.23(-15.86%)
Oct 06, 2020 1.450 1.450 1.450 38 +0.00(+0.00%)
Oct 05, 2020 1.450 1.550 1.450 1.450 1,653 +0.05(+3.57%)
Oct 02, 2020 1.300 1.400 0.8000 1.400 14,300 +0.05(+3.70%)
Oct 01, 2020 1.350 1.350 1.350 25 +0.00(+0.00%)
Sep 30, 2020 1.350 1.350 1.350 1.350 100 +0.05(+3.85%)
Sep 29, 2020 1.300 1.350 1.300 1.300 2,553 -0.18(-12.16%)
Sep 28, 2020 1.650 1.650 1.480 1.480 4,776 -0.12(-7.50%)
Sep 25, 2020 1.600 1.600 1.600 1.600 100 +0.10(+6.67%)
Sep 24, 2020 1.520 1.520 1.500 1.500 649 -0.02(-1.32%)
Sep 23, 2020 1.520 1.520 1.520 9 +0.00(+0.00%)
Sep 22, 2020 1.600 1.600 1.520 1.520 942 -0.05(-3.18%)
Sep 21, 2020 1.570 1.570 1.570 1.570 100 +0.00(+0.00%)
Sep 18, 2020 1.550 1.570 1.530 1.570 8,700 +0.16(+11.35%)
Sep 17, 2020 1.410 1.410 1.410 1.410 6,000 -0.02(-1.57%)
Sep 16, 2020 1.420 1.433 1.420 1.433 24,825 +0.03(+2.32%)
Sep 14, 2020 1.400 1.400 1.400 0 +0.04(+2.94%)
Sep 11, 2020 1.420 1.420 1.360 1.360 5,200 -0.04(-2.86%)
Sep 08, 2020 1.400 1.400 1.400 0 -0.10(-6.67%)
Sep 04, 2020 1.400 1.510 1.000 1.500 15,800 -0.15(-9.09%)
Sep 02, 2020 1.650 1.650 1.650 0 -0.05(-2.94%)
Sep 01, 2020 1.700 1.700 1.700 1.700 4,435 +0.00(+0.00%)
Aug 31, 2020 1.750 1.750 1.560 1.700 8,150 -0.22(-11.46%)
Aug 28, 2020 1.760 1.970 1.210 1.920 16,600 -0.01(-0.52%)
Aug 27, 2020 1.930 1.930 1.930 1.930 100 +0.00(+0.00%)
Aug 26, 2020 2.010 2.010 1.930 1.930 1,144 -0.03(-1.53%)
Aug 21, 2020 1.960 1.960 1.960 0 -0.02(-1.01%)
Aug 20, 2020 1.980 1.980 1.980 1.980 206 +0.09(+4.76%)
Aug 19, 2020 1.950 2.000 1.890 1.890 10,008 -0.29(-13.30%)
Aug 18, 2020 2.100 2.360 2.000 2.180 20,650 +0.18(+9.00%)
Aug 17, 2020 1.950 2.000 1.950 2.000 1,025 -0.13(-6.10%)
Aug 13, 2020 2.130 2.130 2.130 0 +0.15(+7.44%)
Aug 12, 2020 2.000 2.000 1.950 1.982 2,162 -0.17(-7.79%)
Aug 07, 2020 2.150 2.150 2.150 0 +0.07(+3.37%)
Aug 06, 2020 2.080 2.080 2.080 20 +0.00(+0.00%)
Aug 05, 2020 2.090 2.100 1.990 2.080 1,310 -0.01(-0.48%)
Aug 03, 2020 2.090 2.090 2.090 0 +0.11(+5.56%)
Jul 31, 2020 1.980 1.980 1.980 1.980 100 +0.08(+4.21%)
Jul 30, 2020 1.800 1.900 1.800 1.900 1,725 -0.13(-6.40%)
Jul 29, 2020 1.800 2.030 1.800 2.030 1,131 -0.06(-2.87%)
Jul 27, 2020 2.090 2.090 2.090 0 -0.01(-0.48%)
Jul 23, 2020 2.100 2.100 2.100 0 +0.20(+10.53%)
Jul 22, 2020 1.900 1.900 1.900 1.900 10,500 -0.01(-0.52%)
Jul 21, 2020 1.910 1.910 1.910 1.910 450 -0.09(-4.50%)
Jul 20, 2020 1.750 2.000 1.750 2.000 1,375 +0.12(+6.38%)
Jul 17, 2020 1.900 1.900 1.560 1.880 500 -0.02(-1.05%)
Jul 16, 2020 1.900 1.900 1.900 1.900 1,145 -0.05(-2.56%)
Jul 14, 2020 1.950 1.950 1.950 0 +0.00(+0.00%)
Jul 13, 2020 2.070 2.070 1.950 1.950 500 +0.20(+11.43%)
Jul 09, 2020 1.750 1.750 1.750 0 +0.09(+5.42%)
Jul 08, 2020 1.660 1.660 1.660 1.660 495 +0.05(+3.11%)
Jul 07, 2020 1.610 1.610 1.610 1.610 200 -0.04(-2.42%)
Jul 06, 2020 1.650 1.650 1.650 2 +0.00(+0.00%)
Jul 01, 2020 1.650 1.650 1.650 0 +0.13(+8.55%)
Jun 26, 2020 1.520 1.520 1.520 0 -0.31(-16.94%)
Jun 25, 2020 1.830 1.830 1.830 1.830 100 -0.04(-2.14%)
Jun 24, 2020 1.830 1.870 1.830 1.870 400 -0.03(-1.58%)
Jun 23, 2020 1.900 1.900 1.900 1.900 38,110 -0.05(-2.56%)
Jun 22, 2020 2.190 2.350 1.900 1.950 18,995 -0.30(-13.33%)
Jun 19, 2020 2.280 2.280 2.250 2.250 5,100 +0.30(+15.38%)
Jun 18, 2020 2.200 2.200 1.950 1.950 1,881 -0.39(-16.67%)
Jun 16, 2020 2.340 2.340 2.340 0 +0.43(+22.51%)
Jun 15, 2020 1.910 1.910 1.910 28 +0.00(+0.00%)
Jun 12, 2020 1.910 1.910 1.910 1.910 200 -0.14(-6.83%)
Jun 11, 2020 2.350 2.350 2.050 2.050 300 -0.31(-13.14%)
Jun 09, 2020 2.360 2.360 2.360 0 +0.00(+0.00%)
Jun 05, 2020 2.360 2.360 2.360 0 +0.06(+2.61%)
Jun 03, 2020 2.300 2.300 2.300 0 +0.00(+0.00%)
Jun 02, 2020 1.910 2.300 1.910 2.300 702 +0.05(+2.22%)
Jun 01, 2020 2.440 2.440 1.930 2.250 1,427 -0.19(-7.79%)
May 29, 2020 1.900 2.440 1.900 2.440 3,000 +0.64(+35.56%)
May 28, 2020 1.800 1.800 1.800 1 +0.00(+0.00%)
May 27, 2020 2.400 2.450 1.800 1.800 7,294 -0.80(-30.77%)
May 26, 2020 2.600 2.600 2.600 2.600 700 +0.00(+0.00%)
May 20, 2020 2.600 2.600 2.600 0 -0.15(-5.45%)
May 19, 2020 2.750 2.750 2.750 33 +0.00(+0.00%)
May 18, 2020 2.900 2.900 2.600 2.750 2,030 -0.15(-5.17%)
May 13, 2020 2.900 2.900 2.900 0 -0.23(-7.35%)
May 12, 2020 3.100 3.130 3.100 3.130 379 +0.00(+0.00%)
May 11, 2020 2.850 3.130 2.850 3.130 4,220 +0.33(+11.79%)
May 08, 2020 2.720 2.800 2.720 2.800 1,500 +0.18(+6.87%)
May 07, 2020 2.620 2.620 2.620 86 +0.00(+0.00%)
May 06, 2020 2.850 2.850 2.620 2.620 284 -0.28(-9.66%)
May 05, 2020 2.850 3.000 2.850 2.900 6,602 +0.05(+1.75%)
May 04, 2020 2.630 2.850 2.630 2.850 3,657 +0.25(+9.62%)
May 01, 2020 2.500 2.600 2.500 2.600 6,900 +0.30(+13.04%)
Apr 30, 2020 2.020 2.300 2.020 2.300 5,250 +0.20(+9.52%)
Apr 29, 2020 2.330 2.330 2.100 2.100 400 -0.25(-10.64%)
Apr 28, 2020 2.350 2.350 2.350 2.350 320 -0.02(-0.84%)
Apr 27, 2020 2.200 2.500 2.150 2.370 13,423 +0.22(+10.23%)
Apr 24, 2020 1.730 2.150 1.730 2.150 25,400 +0.16(+8.04%)
Apr 23, 2020 1.625 2.000 1.625 1.990 1,356 +0.29(+17.06%)
Apr 22, 2020 1.975 1.975 1.475 1.700 6,700 +0.25(+17.24%)
Apr 21, 2020 1.500 1.500 1.450 1.450 703 +0.10(+7.41%)
Apr 20, 2020 1.350 1.350 1.350 1.350 105 -0.15(-10.00%)
Apr 15, 2020 1.500 1.500 1.500 0 +0.40(+36.36%)
Apr 14, 2020 1.100 1.180 1.100 1.100 8,761 +0.00(+0.00%)
Apr 13, 2020 1.200 1.200 1.100 1.100 600 -0.10(-8.33%)
Apr 09, 2020 1.200 1.200 1.200 1.200 500 +0.00(+0.00%)
Apr 08, 2020 1.340 1.340 1.200 1.200 9,524 -0.10(-7.69%)
Apr 07, 2020 1.500 1.500 1.300 1.300 2,700 +0.02(+1.56%)
Apr 06, 2020 1.100 1.300 1.000 1.280 33,400 +0.18(+16.36%)
Apr 03, 2020 1.100 1.100 1.100 1.100 1,100 -0.03(-2.65%)
Apr 02, 2020 1.130 1.130 1.130 1.130 500 +0.01(+0.89%)
Apr 01, 2020 1.120 1.120 1.120 1.120 200 +0.00(+0.00%)
Mar 31, 2020 1.120 1.120 1.120 1.120 200 -0.08(-6.67%)
Mar 30, 2020 1.150 1.200 1.150 1.200 300 +0.05(+4.35%)
Mar 27, 2020 1.010 1.150 1.010 1.150 4,100 +0.14(+14.31%)
Mar 26, 2020 1.000 1.200 1.000 1.006 14,595 +0.14(+15.63%)
Mar 25, 2020 0.8700 0.8700 0.8700 0.8700 530 -0.13(-13.00%)
Mar 24, 2020 1.000 1.000 1.000 1.000 500 +0.13(+14.94%)
Mar 23, 2020 1.000 1.000 0.8700 0.8700 2,500 +0.05(+6.10%)
Mar 19, 2020 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Mar 18, 2020 0.8200 0.8200 0.8200 0.8200 500 +0.02(+2.50%)
Mar 12, 2020 0.8000 0.8000 0.8000 0 -0.10(-11.12%)
Mar 04, 2020 0.9001 0.9001 0.9001 0 +0.00(+0.00%)
Feb 24, 2020 0.9001 0.9001 0.9001 0 -0.01(-1.09%)
Feb 14, 2020 0.9100 0.9100 0.9100 0 -0.19(-17.27%)
Feb 07, 2020 1.100 1.100 1.100 0 +0.06(+5.77%)
Feb 03, 2020 1.040 1.040 1.040 0 +0.03(+2.97%)
Jan 29, 2020 1.010 1.010 1.010 0 +0.02(+2.02%)
Jan 28, 2020 0.9900 0.9900 0.9900 0.9900 1,085 -0.01(-1.00%)
Jan 23, 2020 1.000 1.000 1.000 0 +0.00(+0.00%)
Jan 22, 2020 0.9805 1.000 0.9805 1.000 1,250 -0.01(-1.43%)
Jan 21, 2020 1.014 1.014 1.014 1.014 125 +0.01(+1.45%)
Jan 17, 2020 1.000 1.000 1.000 10 +0.00(+0.00%)
Jan 15, 2020 1.000 1.000 1.000 0 +0.05(+5.26%)
Jan 14, 2020 0.9500 0.9600 0.9500 0.9500 6,502 +0.03(+3.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.