HYDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	37.96	38.56	37.73	38.31	38.31	2.29%	19,100
Dec 4, 2025	36.50	37.67	36.00	37.45	37.45	1.63%	11,567
Dec 3, 2025	36.56	37.05	36.29	36.85	36.85	1.38%	10,666
Dec 2, 2025	35.69	36.57	35.69	36.35	36.35	2.54%	19,196
Dec 1, 2025	36.85	36.85	35.44	35.44	35.44	-4.80%	28,686
Nov 28, 2025	36.77	37.23	36.45	37.23	37.23	2.70%	13,237
Nov 26, 2025	35.50	36.33	35.45	36.25	36.25	2.29%	17,635
Nov 25, 2025	35.50	35.72	33.99	35.44	35.44	-0.34%	19,046
Nov 24, 2025	34.88	35.70	34.88	35.56	35.56	3.31%	17,152
Nov 21, 2025	35.25	35.25	32.61	34.42	34.42	-2.58%	106,621
Nov 20, 2025	38.69	39.18	35.33	35.33	35.33	-6.00%	30,887
Nov 19, 2025	37.00	38.40	36.64	37.59	37.59	-1.22%	38,688
Nov 18, 2025	37.23	39.07	37.20	38.05	38.05	-1.40%	36,312
Nov 17, 2025	39.10	40.25	38.13	38.59	38.59	-3.21%	44,994
Nov 14, 2025	38.51	41.60	38.00	39.87	39.87	-1.73%	42,385
Nov 13, 2025	44.06	44.06	39.48	40.57	40.57	-8.04%	59,247
Nov 12, 2025	43.91	44.28	42.71	44.12	44.12	0.47%	37,225
Nov 11, 2025	45.38	45.38	43.33	43.91	43.91	-4.06%	33,485
Nov 10, 2025	47.00	47.37	45.12	45.77	45.77	3.90%	49,923
Nov 7, 2025	43.10	44.28	41.78	44.05	44.05	-1.06%	80,408
Nov 6, 2025	46.92	46.92	44.29	44.52	44.52	-4.40%	63,469
Nov 5, 2025	44.11	46.96	44.11	46.57	46.57	7.54%	67,463
Nov 4, 2025	44.45	45.72	43.17	43.31	43.31	-6.22%	51,148
Nov 3, 2025	45.40	46.72	44.73	46.18	46.18	4.53%	59,255
Oct 31, 2025	44.30	44.37	42.55	44.18	44.18	0.20%	50,742
Oct 30, 2025	44.46	45.20	43.69	44.09	44.09	-2.80%	43,933
Oct 29, 2025	44.93	47.40	43.76	45.37	45.37	6.94%	83,373
Oct 28, 2025	42.32	42.98	41.59	42.42	42.42	2.76%	32,440
Oct 27, 2025	42.75	42.75	40.37	41.29	41.28	0.04%	29,492
Oct 24, 2025	41.06	41.48	40.36	41.27	41.27	4.13%	32,520
Oct 23, 2025	38.31	39.87	38.31	39.64	39.64	2.76%	52,048
Oct 22, 2025	40.00	40.48	37.32	38.57	38.57	-5.14%	83,425
Oct 21, 2025	42.63	42.63	40.00	40.66	40.66	-4.26%	72,367
Oct 20, 2025	43.65	44.00	42.31	42.47	42.47	0.38%	50,763
Oct 17, 2025	43.11	43.78	42.03	42.31	42.31	-4.70%	54,343
Oct 16, 2025	46.56	47.87	43.96	44.40	44.40	-3.26%	95,751
Oct 15, 2025	47.58	47.88	44.89	45.89	45.89	1.47%	75,206
Oct 14, 2025	42.12	45.85	41.20	45.23	45.23	3.28%	71,666
Oct 13, 2025	42.49	44.39	41.01	43.79	43.79	12.54%	74,571
Oct 10, 2025	41.30	41.89	38.91	38.91	38.91	-5.26%	82,908
Oct 9, 2025	40.24	41.23	39.80	41.07	41.07	1.14%	33,532
Oct 8, 2025	41.44	41.77	40.03	40.61	40.61	-2.26%	188,749
Oct 7, 2025	43.17	43.50	40.66	41.55	41.55	-3.03%	78,231
Oct 6, 2025	44.38	45.33	41.68	42.85	42.85	3.66%	154,615
Oct 3, 2025	38.43	42.17	38.43	41.34	41.34	11.55%	85,400
Oct 2, 2025	37.60	37.60	36.28	37.06	37.06	-1.31%	30,146
Oct 1, 2025	34.39	37.55	34.39	37.55	37.55	8.98%	93,221
Sep 30, 2025	32.69	34.65	32.48	34.46	34.46	4.12%	18,799
Sep 29, 2025	33.45	33.50	32.92	33.09	33.09	-0.74%	34,852
Sep 26, 2025	32.98	33.34	32.40	33.34	33.34	1.86%	111,213
Sep 25, 2025	32.13	32.84	31.60	32.73	32.73	-2.21%	41,076
Sep 24, 2025	33.41	34.25	33.05	33.47	33.47	-4.73%	76,251
Sep 23, 2025	37.71	38.15	34.86	35.13	35.13	-3.95%	104,986
Sep 22, 2025	34.46	36.64	33.99	36.58	36.58	6.11%	46,411
Sep 19, 2025	34.43	34.99	34.03	34.47	34.47	1.33%	37,660
Sep 18, 2025	33.68	34.32	32.74	34.02	34.02	4.83%	58,754
Sep 17, 2025	30.58	32.57	30.47	32.45	32.45	7.32%	59,840
Sep 16, 2025	29.97	30.33	29.48	30.24	30.24	2.92%	34,302
Sep 15, 2025	29.44	29.45	29.00	29.38	29.38	1.15%	31,077
Sep 12, 2025	28.81	29.05	28.27	29.05	29.05	1.06%	28,837
Sep 11, 2025	27.86	28.90	27.86	28.74	28.74	5.48%	21,106
Sep 10, 2025	26.70	27.69	26.69	27.25	27.25	5.07%	27,861
Sep 9, 2025	25.79	26.03	25.55	25.94	25.94	0.91%	10,399
Sep 8, 2025	26.29	26.34	25.66	25.70	25.70	-1.38%	32,189
Sep 5, 2025	26.32	26.32	25.52	26.06	26.06	2.69%	10,361
Sep 4, 2025	25.33	25.58	25.23	25.38	25.38	-0.16%	9,935
Sep 3, 2025	25.97	25.97	25.37	25.42	25.42	0.74%	5,513
Sep 2, 2025	25.55	25.58	25.00	25.23	25.23	-4.55%	20,220
Aug 29, 2025	26.60	26.62	26.37	26.44	26.44	-1.12%	25,129
Aug 28, 2025	26.00	26.81	26.00	26.74	26.74	2.03%	13,619
Aug 27, 2025	26.30	26.30	26.08	26.20	26.20	-0.47%	11,108
Aug 26, 2025	26.27	26.52	26.24	26.33	26.33	0.14%	13,189
Aug 25, 2025	26.20	26.43	26.06	26.29	26.29	0.16%	20,664
Aug 22, 2025	24.86	26.32	24.86	26.25	26.25	6.06%	33,235
Aug 21, 2025	24.69	24.92	24.61	24.75	24.75	-0.01%	17,116
Aug 20, 2025	24.61	24.79	24.14	24.75	24.75	-1.14%	28,366
Aug 19, 2025	25.83	25.83	24.97	25.04	25.04	-3.18%	7,657
Aug 18, 2025	25.84	25.99	25.51	25.86	25.86	1.02%	14,862
Aug 15, 2025	25.43	25.90	25.03	25.60	25.60	0.85%	26,125
Aug 14, 2025	24.88	25.56	24.88	25.38	25.38	1.20%	54,790
Aug 13, 2025	24.42	25.51	24.42	25.08	25.08	3.59%	18,601
Aug 12, 2025	23.94	24.25	23.68	24.21	24.21	1.09%	5,993
Aug 11, 2025	23.88	24.14	23.88	23.95	23.95	0.08%	9,392
Aug 8, 2025	24.16	24.16	23.80	23.93	23.93	0.97%	7,663
Aug 7, 2025	24.18	24.42	23.47	23.70	23.70	-0.94%	11,571
Aug 6, 2025	24.18	24.18	23.92	23.93	23.93	0.29%	10,031
Aug 5, 2025	23.70	24.19	23.70	23.86	23.86	0.91%	11,253
Aug 4, 2025	23.72	23.72	23.31	23.64	23.64	2.69%	11,435
Aug 1, 2025	23.23	23.46	22.67	23.02	23.02	-5.60%	30,273
Jul 31, 2025	24.66	24.82	24.33	24.39	24.39	-1.19%	24,014
Jul 30, 2025	24.75	24.96	24.40	24.68	24.68	0.06%	9,140
Jul 29, 2025	25.61	25.61	24.53	24.66	24.66	-4.33%	14,217
Jul 28, 2025	26.50	26.50	25.57	25.78	25.78	-0.69%	18,500
Jul 25, 2025	25.91	25.99	25.22	25.96	25.96	1.99%	13,431
Jul 24, 2025	24.97	26.00	24.85	25.45	25.45	3.46%	71,626
Jul 23, 2025	24.70	24.76	24.39	24.60	24.60	0.46%	6,957
Jul 22, 2025	24.69	24.69	24.00	24.49	24.49	-0.33%	18,906
Jul 21, 2025	25.15	25.29	24.56	24.57	24.57	1.45%	20,635
Jul 18, 2025	23.86	24.39	23.77	24.22	24.22	3.02%	63,573
Jul 17, 2025	23.28	23.77	23.18	23.51	23.51	1.56%	12,457