HYDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	37.96	38.56	37.73	38.20	38.20	2.00%	19,126
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%	17,656
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