Hydsoft Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	55.44	55.44	52.86	52.97	52.97	-4.70%	10,517,241
Sep 25, 2025	54.98	57.24	54.36	55.58	55.58	1.28%	10,520,098
Sep 24, 2025	54.10	55.19	54.00	54.88	54.88	0.81%	7,716,058
Sep 23, 2025	57.00	57.23	53.67	54.44	54.44	-4.89%	13,063,369
Sep 22, 2025	56.65	57.68	55.80	57.24	57.24	-0.76%	10,010,895
Sep 19, 2025	59.88	59.88	56.88	57.68	57.68	-2.19%	14,944,906
Sep 18, 2025	57.70	61.74	56.62	58.97	58.97	1.74%	21,455,626
Sep 17, 2025	58.72	59.78	57.00	57.96	57.96	-1.53%	14,406,642
Sep 16, 2025	57.11	60.00	53.58	58.86	58.86	2.01%	27,156,006
Sep 15, 2025	61.50	62.55	56.50	57.70	57.70	-3.64%	23,961,813
Sep 12, 2025	60.21	61.96	59.38	59.88	59.88	-1.51%	15,159,439
Sep 11, 2025	57.75	61.44	57.30	60.80	60.80	5.79%	18,337,422
Sep 10, 2025	58.00	58.99	57.36	57.47	57.47	-0.91%	9,795,032
Sep 9, 2025	57.20	59.60	55.90	58.00	58.00	0.22%	15,763,853
Sep 8, 2025	61.87	61.90	57.30	57.87	57.87	-6.74%	20,351,783
Sep 5, 2025	58.30	62.50	57.68	62.05	62.05	6.38%	19,575,689
Sep 4, 2025	64.56	64.56	56.85	58.33	58.33	-8.79%	28,510,194
Sep 3, 2025	66.04	67.50	63.20	63.95	63.95	-1.84%	24,485,400
Sep 2, 2025	64.92	67.66	62.01	65.15	65.15	-0.26%	33,254,094
Sep 1, 2025	65.40	66.49	62.50	65.32	65.32	2.06%	30,017,440
Aug 29, 2025	62.18	64.75	60.88	64.00	64.00	5.63%	31,800,834
Aug 28, 2025	56.32	61.15	55.59	60.59	60.59	9.70%	39,728,283
Aug 27, 2025	58.71	60.37	54.58	55.23	55.23	-5.51%	40,774,459
Aug 26, 2025	58.14	60.66	57.84	58.45	58.45	-0.63%	24,989,513
Aug 25, 2025	52.18	61.84	52.02	58.82	58.82	13.90%	41,629,239
Aug 22, 2025	49.73	52.10	48.90	51.64	51.64	5.73%	20,641,107
Aug 21, 2025	50.38	51.25	48.35	48.84	48.84	-3.06%	16,366,027
Aug 20, 2025	50.19	50.49	48.60	50.38	50.38	-1.18%	19,068,920
Aug 19, 2025	53.16	54.00	50.82	50.98	50.98	-1.26%	21,461,607
Aug 18, 2025	52.52	53.26	51.46	51.63	51.63	-2.36%	22,275,569
Aug 15, 2025	52.66	54.44	51.69	52.88	52.88	0.02%	21,030,989
Aug 14, 2025	51.96	54.60	51.40	52.87	52.87	2.11%	22,046,642
Aug 13, 2025	51.26	52.64	51.01	51.78	51.78	-0.04%	20,593,814
Aug 12, 2025	50.25	52.20	49.80	51.80	51.80	3.08%	20,608,885
Aug 11, 2025	47.50	50.65	47.50	50.25	50.25	6.71%	30,684,951
Aug 8, 2025	47.33	48.12	46.88	47.09	47.09	-1.38%	14,051,359
Aug 7, 2025	47.91	48.98	47.43	47.75	47.75	-1.59%	20,971,332
Aug 6, 2025	49.02	49.46	47.40	48.52	48.52	0.75%	25,548,639
Aug 5, 2025	46.97	48.80	46.75	48.16	48.16	2.58%	29,114,707
Aug 4, 2025	45.08	47.54	44.72	46.95	46.95	2.74%	30,468,639
Aug 1, 2025	46.70	46.70	44.61	45.70	45.70	-3.08%	35,121,301
Jul 31, 2025	41.60	49.93	41.55	47.15	47.15	13.31%	59,189,449
Jul 30, 2025	42.04	42.60	41.33	41.61	41.61	-2.07%	9,951,201
Jul 29, 2025	42.16	42.72	41.51	42.49	42.49	-0.28%	12,263,721
Jul 28, 2025	44.00	44.00	42.15	42.61	42.61	-1.78%	17,637,761
Jul 25, 2025	43.68	44.44	42.61	43.38	43.38	1.69%	21,985,370
Jul 24, 2025	41.74	43.50	41.68	42.66	42.66	2.23%	17,001,313
Jul 23, 2025	43.00	43.00	41.36	41.73	41.73	-3.20%	17,799,272
Jul 22, 2025	41.99	43.43	41.67	43.11	43.11	2.67%	24,935,385
Jul 21, 2025	41.17	42.48	40.65	41.99	41.99	0.45%	17,115,511