HYDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	39.35	39.82	37.98	38.82	38.82	-1.66%	76,150
Mar 4, 2026	37.80	40.03	37.80	39.47	39.47	4.13%	51,706
Mar 3, 2026	37.56	38.51	36.56	37.91	37.91	-2.29%	13,382
Mar 2, 2026	37.47	38.85	37.33	38.80	38.80	-0.55%	21,700
Feb 27, 2026	39.55	39.80	38.72	39.01	39.01	-2.24%	18,650
Feb 26, 2026	40.28	40.28	39.06	39.90	39.90	-0.38%	12,182
Feb 25, 2026	39.99	40.49	39.90	40.05	40.05	2.29%	24,192
Feb 24, 2026	38.50	39.43	38.50	39.16	39.16	3.20%	20,499
Feb 23, 2026	37.65	38.05	37.46	37.94	37.94	-1.96%	15,477
Feb 20, 2026	37.93	39.18	37.93	38.70	38.70	1.28%	27,455
Feb 19, 2026	37.69	38.21	37.69	38.21	38.21	0.34%	18,432
Feb 18, 2026	37.49	38.24	37.32	38.08	38.08	2.58%	10,558
Feb 17, 2026	36.86	37.40	36.41	37.12	37.12	-0.75%	10,958
Feb 13, 2026	36.89	37.75	36.68	37.40	37.40	1.53%	9,081
Feb 12, 2026	37.91	38.55	36.63	36.84	36.84	-2.77%	15,227
Feb 11, 2026	37.71	38.15	37.07	37.89	37.89	-0.05%	8,881
Feb 10, 2026	38.25	38.66	37.74	37.91	37.91	-0.80%	17,530
Feb 9, 2026	37.40	38.25	37.40	38.22	38.22	2.02%	6,887
Feb 6, 2026	36.16	37.47	36.16	37.46	37.46	5.80%	16,415
Feb 5, 2026	36.41	36.71	35.17	35.41	35.41	-4.90%	31,717
Feb 4, 2026	39.36	39.51	36.50	37.23	37.23	-3.06%	27,264
Feb 3, 2026	38.22	39.06	37.62	38.41	38.41	2.79%	17,686
Feb 2, 2026	37.01	37.78	36.62	37.37	37.37	-1.02%	38,450
Jan 30, 2026	38.69	39.78	37.11	37.75	37.75	-3.72%	42,248
Jan 29, 2026	41.13	41.13	38.47	39.21	39.21	-3.40%	36,701
Jan 28, 2026	40.33	40.79	40.14	40.59	40.59	2.54%	37,885
Jan 27, 2026	39.02	39.79	38.58	39.59	39.59	2.01%	25,423
Jan 26, 2026	39.53	39.78	38.60	38.81	38.81	-2.90%	26,212
Jan 23, 2026	40.10	40.33	39.33	39.96	39.96	-0.09%	19,645
Jan 22, 2026	38.97	40.00	38.78	40.00	40.00	3.31%	29,697
Jan 21, 2026	38.53	39.02	37.51	38.72	38.72	0.69%	48,257
Jan 20, 2026	37.99	38.82	37.45	38.45	38.45	-0.55%	37,230
Jan 16, 2026	38.07	38.81	37.77	38.67	38.67	2.06%	16,876
Jan 15, 2026	38.38	38.38	37.81	37.89	37.89	0.12%	17,865
Jan 14, 2026	37.86	38.08	37.48	37.84	37.84	1.31%	16,949
Jan 13, 2026	37.31	37.59	37.05	37.35	37.35	1.53%	10,466
Jan 12, 2026	35.85	36.96	35.85	36.79	36.79	2.24%	12,543
Jan 9, 2026	35.60	36.12	35.44	35.98	35.98	1.76%	11,048
Jan 8, 2026	35.23	35.72	34.72	35.36	35.36	1.73%	23,294
Jan 7, 2026	35.20	35.20	34.76	34.76	34.76	-2.15%	59,844
Jan 6, 2026	35.22	35.93	34.92	35.52	35.52	0.97%	15,715
Jan 5, 2026	34.75	35.49	34.61	35.18	35.18	3.84%	20,102
Jan 2, 2026	32.53	33.88	32.53	33.88	33.88	6.59%	12,203
Dec 31, 2025	32.04	32.12	31.69	31.79	31.78	-1.58%	13,443
Dec 30, 2025	32.42	32.62	32.19	32.30	32.30	-3.82%	18,713
Dec 29, 2025	33.36	33.78	33.20	33.58	32.63	-0.73%	12,180
Dec 26, 2025	34.01	34.02	33.52	33.82	32.87	-0.92%	22,373
Dec 24, 2025	33.78	34.25	33.67	34.14	33.17	-0.03%	9,196
Dec 23, 2025	34.03	34.31	33.87	34.15	33.18	-0.73%	18,762
Dec 22, 2025	34.35	34.78	34.33	34.40	33.42	0.50%	14,905
Dec 19, 2025	34.35	34.53	34.07	34.23	33.26	0.65%	13,856
Dec 18, 2025	33.77	34.89	33.77	34.01	33.04	3.00%	23,882
Dec 17, 2025	34.44	34.58	32.89	33.01	32.08	-4.31%	14,290
Dec 16, 2025	34.58	34.88	34.11	34.50	33.52	-1.87%	14,606
Dec 15, 2025	36.01	36.01	35.04	35.16	34.16	-1.83%	35,428
Dec 12, 2025	37.02	37.02	35.56	35.81	34.80	-2.15%	10,001
Dec 11, 2025	35.74	36.65	35.33	36.60	35.56	1.27%	15,520
Dec 10, 2025	36.00	36.29	35.28	36.14	35.12	-0.31%	13,047
Dec 9, 2025	36.00	36.69	35.93	36.25	35.23	-1.35%	17,558
Dec 8, 2025	37.38	37.45	36.37	36.75	35.71	-3.79%	22,046
Dec 5, 2025	37.96	38.56	37.73	38.20	37.12	2.00%	19,126
Dec 4, 2025	36.50	37.67	36.00	37.45	36.39	1.63%	11,567
Dec 3, 2025	36.56	37.05	36.29	36.85	35.80	1.38%	10,666
Dec 2, 2025	35.69	36.57	35.69	36.35	35.32	2.54%	19,196
Dec 1, 2025	36.85	36.85	35.44	35.44	34.44	-4.80%	28,686
Nov 28, 2025	36.77	37.23	36.45	37.23	36.18	2.70%	13,237
Nov 26, 2025	35.50	36.33	35.45	36.25	35.22	2.29%	17,656
Nov 25, 2025	35.50	35.72	33.99	35.44	34.44	-0.34%	19,046
Nov 24, 2025	34.88	35.70	34.88	35.56	34.55	3.31%	17,152
Nov 21, 2025	35.25	35.25	32.61	34.42	33.45	-2.58%	106,621
Nov 20, 2025	38.69	39.18	35.33	35.33	34.33	-6.00%	30,887
Nov 19, 2025	37.00	38.40	36.64	37.59	36.52	-1.22%	38,688
Nov 18, 2025	37.23	39.07	37.20	38.05	36.97	-1.40%	36,312
Nov 17, 2025	39.10	40.25	38.13	38.59	37.50	-3.21%	44,994
Nov 14, 2025	38.51	41.60	38.00	39.87	38.74	-1.73%	42,385
Nov 13, 2025	44.06	44.06	39.48	40.57	39.42	-8.04%	59,247
Nov 12, 2025	43.91	44.28	42.71	44.12	42.87	0.47%	37,225
Nov 11, 2025	45.38	45.38	43.33	43.91	42.67	-4.06%	33,485
Nov 10, 2025	47.00	47.37	45.12	45.77	44.48	3.90%	49,923
Nov 7, 2025	43.10	44.28	41.78	44.05	42.80	-1.06%	80,408
Nov 6, 2025	46.92	46.92	44.29	44.52	43.26	-4.40%	63,469
Nov 5, 2025	44.11	46.96	44.11	46.57	45.25	7.54%	67,463
Nov 4, 2025	44.45	45.72	43.17	43.31	42.08	-6.22%	51,148
Nov 3, 2025	45.40	46.72	44.73	46.18	44.87	4.53%	59,255
Oct 31, 2025	44.30	44.37	42.55	44.18	42.93	0.20%	50,742
Oct 30, 2025	44.46	45.20	43.69	44.09	42.85	-2.80%	43,933
Oct 29, 2025	44.93	47.40	43.76	45.37	44.08	6.94%	83,373
Oct 28, 2025	42.32	42.98	41.59	42.42	41.22	2.76%	32,440
Oct 27, 2025	42.75	42.75	40.37	41.29	40.12	0.04%	29,492
Oct 24, 2025	41.06	41.48	40.36	41.27	40.10	4.13%	32,520
Oct 23, 2025	38.31	39.87	38.31	39.64	38.51	2.76%	52,048
Oct 22, 2025	40.00	40.48	37.32	38.57	37.48	-5.14%	83,425
Oct 21, 2025	42.63	42.63	40.00	40.66	39.51	-4.26%	72,367
Oct 20, 2025	43.65	44.00	42.31	42.47	41.27	0.38%	50,763
Oct 17, 2025	43.11	43.78	42.03	42.31	41.11	-4.70%	54,343
Oct 16, 2025	46.56	47.87	43.96	44.40	43.14	-3.26%	95,751
Oct 15, 2025	47.58	47.88	44.89	45.89	44.59	1.47%	75,206
Oct 14, 2025	42.12	45.85	41.20	45.23	43.95	3.28%	71,666
Oct 13, 2025	42.49	44.39	41.01	43.79	42.55	12.54%	74,571
Oct 10, 2025	41.30	41.89	38.91	38.91	37.81	-5.26%	82,908