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

Hydromer Inc (OP: HYDI )

0.3500 UNCHANGED
Streaming Delayed Price Updated: 10:54 AM EDT, May 14, 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 (%)
Apr 30, 2021 0.8606 0.8606 0.8606 0.8606 100 -0.07(-7.49%)
Apr 29, 2021 0.9303 0.9303 0.9303 0.9303 5,000 +0.04(+4.53%)
Apr 27, 2021 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Apr 26, 2021 0.8725 0.8900 0.8725 0.8900 455 -0.15(-14.42%)
Apr 23, 2021 1.030 1.040 1.030 1.040 1,800 +0.09(+9.47%)
Apr 22, 2021 0.9500 0.9500 0.9500 0.9500 619 -0.05(-5.00%)
Apr 21, 2021 1.000 1.000 1.000 1.000 200 -0.05(-4.76%)
Apr 20, 2021 0.8500 1.050 0.8500 1.050 4,698 +0.20(+23.24%)
Apr 19, 2021 0.8520 0.8520 0.8520 0.8520 1,100 +0.00(+0.24%)
Apr 16, 2021 1.070 1.090 0.8500 0.8500 10,300 -0.25(-22.73%)
Apr 15, 2021 1.220 1.220 1.080 1.100 1,261 +0.00(+0.00%)
Apr 14, 2021 1.225 1.250 1.090 1.100 8,516 -0.09(-7.95%)
Apr 13, 2021 1.070 1.195 1.070 1.195 235 +0.12(+11.68%)
Apr 08, 2021 1.070 1.070 1.070 0 +0.01(+0.94%)
Apr 07, 2021 1.100 1.100 1.060 1.060 3,735 -0.04(-3.64%)
Apr 06, 2021 1.200 1.200 1.080 1.100 2,000 -0.10(-8.33%)
Apr 05, 2021 1.300 1.300 1.200 1.200 602 +0.00(+0.00%)
Apr 01, 2021 1.115 1.200 1.100 1.200 1,100 +0.00(+0.00%)
Mar 31, 2021 1.250 1.250 1.200 1.200 17,191 -0.13(-9.77%)
Mar 30, 2021 1.310 1.365 1.250 1.330 4,264 +0.02(+1.53%)
Mar 29, 2021 1.310 1.310 1.310 1.310 795 +0.00(+0.00%)
Mar 26, 2021 1.360 1.400 1.310 1.310 3,600 -0.05(-4.03%)
Mar 25, 2021 1.365 1.365 1.365 173 +0.00(+0.00%)
Mar 24, 2021 1.350 1.365 1.350 1.365 4,700 +0.01(+1.11%)
Mar 23, 2021 1.350 1.410 1.310 1.350 7,671 -0.06(-4.59%)
Mar 22, 2021 1.540 1.580 1.360 1.415 2,523 -0.17(-10.44%)
Mar 19, 2021 1.630 1.630 1.550 1.580 2,100 -0.04(-2.47%)
Mar 18, 2021 1.480 1.650 1.480 1.620 24,539 +0.17(+11.72%)
Mar 16, 2021 1.450 1.450 1.450 0 +0.05(+3.57%)
Mar 15, 2021 1.390 1.400 1.390 1.400 340 +0.04(+2.94%)
Mar 11, 2021 1.360 1.360 1.360 0 -0.14(-9.33%)
Mar 09, 2021 1.500 1.500 1.500 0 -0.10(-6.25%)
Mar 08, 2021 1.060 1.660 1.060 1.600 58,349 +0.54(+50.94%)
Mar 05, 2021 1.100 1.160 1.020 1.060 15,700 -0.27(-20.30%)
Mar 04, 2021 1.310 1.330 1.100 1.330 43,215 +0.02(+1.53%)
Mar 03, 2021 1.340 1.440 1.310 1.310 8,048 -0.06(-4.38%)
Mar 02, 2021 1.380 1.380 1.360 1.370 700 -0.02(-1.65%)
Mar 01, 2021 1.390 1.393 1.350 1.393 1,721 +0.07(+5.53%)
Feb 26, 2021 1.340 1.340 1.300 1.320 6,100 +0.00(+0.00%)
Feb 25, 2021 1.480 1.480 1.320 1.320 5,100 -0.10(-7.04%)
Feb 24, 2021 1.420 1.420 1.420 100 +0.00(+0.00%)
Feb 23, 2021 1.400 1.455 1.400 1.420 8,152 -0.08(-5.33%)
Feb 22, 2021 1.420 1.500 1.400 1.500 353 +0.10(+7.14%)
Feb 19, 2021 1.400 1.400 1.400 1.400 600 -0.04(-2.78%)
Feb 18, 2021 1.400 1.520 1.400 1.440 3,544 +0.01(+0.70%)
Feb 17, 2021 1.370 1.470 1.370 1.430 646 -0.02(-1.38%)
Feb 16, 2021 1.590 1.590 1.370 1.450 2,824 -0.05(-3.33%)
Feb 12, 2021 1.460 1.500 1.460 1.500 3,700 +0.04(+2.74%)
Feb 11, 2021 1.450 1.470 1.400 1.460 13,264 -0.04(-2.67%)
Feb 10, 2021 1.468 1.560 1.430 1.500 9,582 +0.00(+0.00%)
Feb 09, 2021 1.700 1.700 1.440 1.500 18,742 -0.10(-6.25%)
Feb 08, 2021 1.440 1.600 1.440 1.600 60,909 +0.10(+6.67%)
Feb 05, 2021 1.560 1.600 1.410 1.500 8,000 -0.06(-3.85%)
Feb 04, 2021 1.580 1.600 1.550 1.560 8,779 +0.00(+0.00%)
Feb 03, 2021 1.500 1.580 1.460 1.560 22,015 -0.03(-1.89%)
Feb 02, 2021 1.440 1.590 1.410 1.590 11,431 +0.00(+0.00%)
Feb 01, 2021 1.750 1.750 1.570 1.590 9,784 +0.03(+1.92%)
Jan 29, 2021 1.550 1.740 1.510 1.560 52,100 +0.01(+0.65%)
Jan 28, 2021 1.570 1.766 1.450 1.550 17,614 +0.05(+3.33%)
Jan 27, 2021 1.995 2.000 1.500 1.500 83,387 -0.49(-24.62%)
Jan 26, 2021 1.435 2.000 1.410 1.990 87,954 +0.54(+37.24%)
Jan 25, 2021 1.410 1.510 1.410 1.450 8,068 -0.09(-5.84%)
Jan 22, 2021 1.500 1.700 1.410 1.540 8,600 -0.08(-4.94%)
Jan 21, 2021 1.600 1.650 1.600 1.620 1,300 +0.02(+1.25%)
Jan 20, 2021 1.700 1.700 1.550 1.600 5,897 -0.05(-3.03%)
Jan 19, 2021 1.700 1.900 1.610 1.650 15,938 -0.05(-2.94%)
Jan 15, 2021 1.850 1.850 1.680 1.700 16,600 +0.00(+0.00%)
Jan 14, 2021 1.800 1.880 1.550 1.700 162,132 -0.20(-10.53%)
Jan 13, 2021 1.400 1.930 1.350 1.900 98,691 +0.40(+26.67%)
Jan 12, 2021 1.400 1.500 1.350 1.500 7,935 +0.08(+5.63%)
Jan 11, 2021 1.750 1.950 1.400 1.420 16,572 -0.08(-5.33%)
Jan 08, 2021 1.450 1.550 1.400 1.500 15,800 +0.05(+3.45%)
Jan 07, 2021 1.850 2.000 1.450 1.450 88,277 -0.40(-21.62%)
Jan 06, 2021 1.450 2.380 1.400 1.850 260,528 +0.50(+37.04%)
Jan 05, 2021 1.340 1.350 1.340 1.350 3,605 +0.06(+4.65%)
Jan 04, 2021 1.290 1.290 1.290 1.290 1,718 +0.00(+0.00%)
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%)
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.