HDRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	34.25	34.25	34.00	34.05	34.05	-0.27%	2,750
Jan 17, 2025	34.37	34.47	34.14	34.14	34.14	-0.95%	3,701
Jan 16, 2025	34.50	34.50	33.99	34.47	34.47	0.29%	5,762
Jan 15, 2025	34.65	34.69	34.37	34.37	34.37	0.90%	5,849
Jan 14, 2025	34.65	35.12	34.00	34.07	34.07	-0.22%	11,959
Jan 13, 2025	34.20	34.20	33.75	34.14	34.14	-4.84%	6,443
Jan 10, 2025	34.60	37.20	34.60	35.87	35.87	-0.71%	12,355
Jan 8, 2025	36.81	36.84	35.85	36.13	36.13	-5.39%	6,441
Jan 7, 2025	38.87	39.26	38.19	38.19	38.19	-1.04%	15,145
Jan 6, 2025	38.00	39.00	37.95	38.59	38.59	4.26%	12,377
Jan 3, 2025	36.39	37.07	36.39	37.02	37.02	2.76%	3,683
Jan 2, 2025	35.25	36.03	35.25	36.02	36.02	3.69%	5,385
Dec 31, 2024	35.41	35.41	34.70	34.74	34.74	-0.09%	3,698
Dec 30, 2024	34.78	34.78	34.46	34.77	34.77	-1.76%	8,884
Dec 27, 2024	35.27	35.40	35.27	35.39	35.39	-1.41%	966
Dec 26, 2024	35.61	36.00	35.61	35.90	35.75	-0.33%	1,765
Dec 24, 2024	35.68	36.02	35.68	36.02	35.87	-0.51%	768
Dec 23, 2024	35.94	36.25	35.94	36.20	36.05	0.91%	4,210
Dec 20, 2024	34.86	35.92	34.79	35.87	35.72	4.18%	10,520
Dec 19, 2024	35.11	35.11	34.27	34.43	34.29	-0.99%	2,393
Dec 18, 2024	36.47	36.62	34.50	34.78	34.63	-3.90%	3,540
Dec 17, 2024	36.93	36.93	36.18	36.19	36.04	-0.56%	2,696
Dec 16, 2024	36.08	36.48	36.08	36.40	36.24	-0.53%	3,617
Dec 13, 2024	36.07	36.59	36.07	36.59	36.44	0.44%	1,199
Dec 12, 2024	36.43	36.43	36.43	36.43	36.27	-0.97%	675
Dec 11, 2024	37.01	37.08	36.75	36.78	36.63	1.16%	1,530
Dec 10, 2024	37.61	37.61	36.17	36.36	36.21	-2.75%	3,283
Dec 9, 2024	37.20	38.46	37.20	37.39	37.23	1.53%	6,492
Dec 6, 2024	37.10	37.10	36.82	36.82	36.67	0.55%	1,833
Dec 5, 2024	36.00	37.02	35.68	36.62	36.47	0.98%	10,874
Dec 4, 2024	36.42	36.50	36.14	36.27	36.11	1.00%	2,986
Dec 3, 2024	36.78	36.78	35.89	35.91	35.76	-3.85%	11,976
Dec 2, 2024	37.69	37.89	37.35	37.35	37.19	-1.29%	2,578
Nov 29, 2024	37.41	37.83	37.41	37.83	37.68	2.06%	1,065
Nov 27, 2024	36.45	37.81	36.45	37.07	36.92	1.91%	6,946
Nov 26, 2024	36.57	36.57	36.02	36.38	36.23	-0.63%	1,401
Nov 25, 2024	35.66	36.61	35.66	36.61	36.46	5.64%	2,669
Nov 22, 2024	33.69	34.75	33.69	34.66	34.51	2.70%	2,649
Nov 21, 2024	34.04	34.04	33.74	33.74	33.60	-1.89%	3,404
Nov 20, 2024	34.00	34.40	33.88	34.40	34.25	-0.18%	2,803
Nov 19, 2024	34.29	34.54	34.29	34.46	34.32	-0.58%	3,623
Nov 18, 2024	33.29	35.05	33.09	34.66	34.52	5.22%	6,511
Nov 15, 2024	31.50	33.38	31.50	32.94	32.80	6.89%	5,715
Nov 14, 2024	30.47	31.66	30.27	30.82	30.69	0.38%	17,218
Nov 13, 2024	30.53	30.94	30.53	30.70	30.57	-0.55%	11,631
Nov 12, 2024	30.78	31.50	30.60	30.87	30.74	-4.33%	5,382
Nov 11, 2024	32.45	32.72	31.92	32.27	32.13	-1.74%	17,459
Nov 8, 2024	32.44	32.84	32.30	32.84	32.70	0.91%	8,313
Nov 7, 2024	32.54	32.85	32.54	32.54	32.41	-0.06%	9,127
Nov 6, 2024	33.28	33.28	32.28	32.56	32.43	-9.03%	21,500
Nov 5, 2024	35.50	35.80	35.28	35.80	35.65	0.76%	2,477
Nov 4, 2024	34.71	35.74	34.71	35.53	35.38	5.17%	5,611
Nov 1, 2024	34.44	34.44	33.78	33.78	33.64	0.84%	10,268
Oct 31, 2024	33.94	33.94	33.44	33.50	33.36	-1.66%	6,621
Oct 30, 2024	34.04	34.26	34.04	34.07	33.92	-0.84%	1,140
Oct 29, 2024	34.36	34.36	34.35	34.35	34.21	-1.60%	840
Oct 28, 2024	34.26	34.99	34.26	34.91	34.77	3.81%	2,939
Oct 25, 2024	33.97	34.07	33.63	33.63	33.49	-0.50%	1,591
Oct 24, 2024	34.04	34.04	33.64	33.80	33.66	-0.12%	3,697
Oct 23, 2024	33.84	33.84	33.84	33.84	33.70	-1.95%	1,219
Oct 22, 2024	34.59	34.59	34.51	34.51	34.37	-1.11%	1,721
Oct 21, 2024	34.92	34.92	34.57	34.90	34.76	-0.55%	3,149
Oct 18, 2024	34.80	35.09	34.71	35.09	34.95	1.99%	2,506
Oct 17, 2024	34.79	34.79	34.37	34.41	34.27	-1.15%	2,468
Oct 16, 2024	34.90	34.95	34.76	34.81	34.67	0.09%	1,699
Oct 15, 2024	35.14	35.14	34.78	34.78	34.63	-1.82%	4,854
Oct 14, 2024	35.47	35.51	35.36	35.42	35.28	-0.58%	6,051
Oct 11, 2024	34.78	35.67	34.78	35.63	35.48	1.22%	12,122
Oct 10, 2024	35.64	35.64	35.20	35.20	35.06	-2.45%	5,040
Oct 9, 2024	36.31	36.45	36.09	36.09	35.94	-1.50%	5,443
Oct 8, 2024	37.03	37.03	36.64	36.64	36.49	-1.84%	3,397
Oct 7, 2024	36.91	37.33	36.82	37.33	37.17	2.32%	8,909
Oct 4, 2024	36.96	37.01	36.48	36.48	36.33	-1.51%	7,445
Oct 3, 2024	37.28	37.28	36.48	37.04	36.89	-1.28%	1,445
Oct 2, 2024	37.20	37.52	36.88	37.52	37.36	0.43%	2,826
Oct 1, 2024	38.32	38.32	37.08	37.36	37.21	-3.51%	1,860
Sep 30, 2024	39.12	39.20	38.64	38.72	38.56	-0.62%	1,278
Sep 27, 2024	38.00	39.04	38.00	38.96	38.80	4.28%	1,811
Sep 26, 2024	37.60	38.08	37.36	37.36	37.21	2.41%	10,748
Sep 25, 2024	37.20	37.28	36.48	36.48	36.33	-2.15%	1,722
Sep 24, 2024	37.20	37.36	36.88	37.28	37.13	0.87%	1,309
Sep 23, 2024	36.64	37.28	36.64	36.96	36.81	0.65%	938
Sep 20, 2024	37.36	37.36	36.24	36.72	36.57	-3.16%	7,616
Sep 19, 2024	38.72	38.72	37.76	37.92	37.76	-0.42%	6,758
Sep 18, 2024	37.76	38.80	37.44	38.08	37.92	1.06%	3,996
Sep 17, 2024	37.20	38.24	37.20	37.68	37.52	0.64%	1,591
Sep 16, 2024	37.36	37.44	36.80	37.44	37.28	0.21%	1,327
Sep 13, 2024	36.88	37.52	36.88	37.36	37.21	1.52%	1,329
Sep 12, 2024	36.64	36.80	36.32	36.80	36.65	1.10%	1,722
Sep 11, 2024	36.16	36.40	35.45	36.40	36.25	2.25%	860
Sep 10, 2024	35.28	35.60	34.80	35.60	35.45	1.14%	1,308
Sep 9, 2024	35.20	35.60	34.88	35.20	35.05	1.03%	1,349
Sep 6, 2024	35.84	36.24	34.61	34.84	34.70	-3.44%	1,889
Sep 5, 2024	36.24	36.72	36.00	36.08	35.93	0.67%	3,407
Sep 4, 2024	35.84	36.72	35.84	35.84	35.69	-0.44%	6,365
Sep 3, 2024	37.04	37.04	35.76	36.00	35.85	-3.43%	2,088
Aug 30, 2024	37.60	38.00	37.20	37.28	37.13	0.65%	1,474
Aug 29, 2024	37.36	37.76	37.04	37.04	36.89	-0.22%	1,833
Aug 28, 2024	37.68	37.76	36.80	37.12	36.97	-2.32%	1,930
Aug 27, 2024	38.08	38.08	37.68	38.00	37.84	-0.63%	604