HYD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	52.04	52.08	51.91	52.04	52.04	0.17%	415,808
Oct 23, 2024	52.20	52.23	51.91	51.95	51.95	-0.69%	680,889
Oct 22, 2024	52.58	52.58	52.30	52.31	52.31	-0.44%	677,780
Oct 21, 2024	52.63	52.67	52.54	52.54	52.54	-0.34%	383,329
Oct 18, 2024	52.75	52.78	52.69	52.72	52.72	0.04%	258,201
Oct 17, 2024	52.71	52.72	52.63	52.70	52.70	-0.09%	588,505
Oct 16, 2024	52.81	52.81	52.73	52.75	52.75	0.06%	486,856
Oct 15, 2024	52.67	52.74	52.64	52.72	52.72	0.32%	366,376
Oct 14, 2024	52.63	52.63	52.48	52.55	52.55	-0.21%	262,541
Oct 11, 2024	52.51	52.70	52.51	52.66	52.66	0.21%	271,378
Oct 10, 2024	52.51	52.59	52.45	52.55	52.55	0.06%	336,119
Oct 9, 2024	52.58	52.58	52.45	52.52	52.52	-0.25%	359,182
Oct 8, 2024	52.47	52.66	52.47	52.65	52.65	0.23%	311,027
Oct 7, 2024	52.72	52.72	52.45	52.53	52.53	-0.47%	949,506
Oct 4, 2024	52.81	52.82	52.65	52.78	52.78	-0.23%	486,041
Oct 3, 2024	53.05	53.05	52.90	52.90	52.90	-0.29%	290,417
Oct 2, 2024	52.95	53.07	52.94	53.06	53.06	0.14%	311,687
Oct 1, 2024	53.04	53.04	52.92	52.98	52.98	-0.17%	600,278
Sep 30, 2024	53.04	53.10	53.00	53.07	52.90	0.04%	364,371
Sep 27, 2024	52.95	53.07	52.88	53.05	52.88	0.38%	311,993
Sep 26, 2024	52.89	52.89	52.80	52.85	52.68	0.04%	219,400
Sep 25, 2024	52.86	52.86	52.76	52.83	52.66	-0.05%	186,387
Sep 24, 2024	52.77	52.88	52.73	52.86	52.69	0.12%	221,389
Sep 23, 2024	52.77	52.84	52.66	52.79	52.62	-0.03%	255,081
Sep 20, 2024	52.70	52.82	52.62	52.81	52.64	0.14%	227,182
Sep 19, 2024	52.65	52.73	52.62	52.73	52.56	0.09%	298,956
Sep 18, 2024	52.76	52.82	52.62	52.68	52.51	-0.23%	689,700
Sep 17, 2024	52.83	52.85	52.76	52.80	52.63	-0.08%	280,184
Sep 16, 2024	52.80	52.88	52.75	52.84	52.67	0.13%	261,925
Sep 13, 2024	52.78	52.82	52.74	52.77	52.60	0.14%	216,818
Sep 12, 2024	52.75	52.75	52.62	52.70	52.53	-0.07%	204,319
Sep 11, 2024	52.75	52.83	52.70	52.73	52.56	-0.02%	193,840
Sep 10, 2024	52.58	52.79	52.56	52.74	52.57	0.29%	417,901
Sep 9, 2024	52.56	52.62	52.47	52.59	52.42	0.02%	240,208
Sep 6, 2024	52.62	52.69	52.50	52.58	52.41	0.13%	280,056
Sep 5, 2024	52.51	52.56	52.41	52.51	52.34	0.10%	311,451
Sep 4, 2024	52.38	52.49	52.33	52.46	52.29	0.08%	371,151
Sep 3, 2024	52.33	52.42	52.28	52.42	52.25	0.13%	394,471
Aug 30, 2024	52.41	52.44	52.27	52.35	52.00	0.02%	362,485
Aug 29, 2024	52.27	52.34	52.24	52.34	51.99	0.04%	417,595
Aug 28, 2024	52.38	52.40	52.30	52.32	51.97	-0.25%	288,697
Aug 27, 2024	52.42	52.46	52.36	52.45	52.10	-0.02%	320,169
Aug 26, 2024	52.65	52.65	52.45	52.46	52.11	-0.27%	294,251
Aug 23, 2024	52.43	52.64	52.42	52.60	52.25	0.53%	450,167
Aug 22, 2024	52.37	52.40	52.25	52.33	51.98	-0.20%	305,321
Aug 21, 2024	52.49	52.52	52.37	52.43	52.08	0.06%	350,127
Aug 20, 2024	52.39	52.43	52.30	52.40	52.05	0.25%	330,420
Aug 19, 2024	52.25	52.39	52.21	52.27	51.92	0.04%	300,015
Aug 16, 2024	52.30	52.30	52.17	52.25	51.90	0.12%	333,428
Aug 15, 2024	52.30	52.32	52.17	52.19	51.84	-0.39%	333,288
Aug 14, 2024	52.37	52.50	52.37	52.39	52.04	0.11%	491,172
Aug 13, 2024	52.25	52.38	52.18	52.33	51.98	0.29%	463,616
Aug 12, 2024	52.10	52.20	52.07	52.18	51.84	0.12%	480,930
Aug 9, 2024	52.14	52.20	52.09	52.12	51.78	0.24%	377,926
Aug 8, 2024	52.00	52.05	51.92	52.00	51.65	-0.11%	739,967
Aug 7, 2024	52.39	52.39	52.04	52.05	51.71	-0.65%	599,209
Aug 6, 2024	52.60	52.60	52.33	52.39	52.04	-0.30%	1,357,423
Aug 5, 2024	52.77	52.80	52.51	52.55	52.20	0.15%	700,473
Aug 2, 2024	52.50	52.58	52.25	52.47	52.12	1.31%	809,709
Aug 1, 2024	52.49	52.55	51.79	51.79	51.45	-1.50%	1,412,194
Jul 31, 2024	52.33	52.58	52.33	52.58	52.04	0.36%	263,269
Jul 30, 2024	52.33	52.43	52.32	52.39	51.85	-0.02%	289,942
Jul 29, 2024	52.32	52.47	52.23	52.40	51.86	0.28%	693,411
Jul 26, 2024	52.18	52.29	52.11	52.26	51.72	0.36%	386,582
Jul 25, 2024	52.08	52.17	51.99	52.07	51.54	0.19%	346,781
Jul 24, 2024	52.16	52.47	51.96	51.97	51.44	-0.21%	260,191
Jul 23, 2024	52.46	52.46	52.04	52.08	51.55	-0.15%	503,238
Jul 22, 2024	52.21	52.27	52.05	52.16	51.62	-0.08%	553,054
Jul 19, 2024	52.30	52.31	52.17	52.20	51.66	-0.19%	666,008
Jul 18, 2024	52.34	52.38	52.28	52.30	51.76	-0.15%	284,885
Jul 17, 2024	52.40	52.44	52.32	52.38	51.84	-	251,739
Jul 16, 2024	52.34	52.41	52.27	52.38	51.84	0.31%	456,228
Jul 15, 2024	52.26	52.27	52.06	52.22	51.68	-0.23%	251,605
Jul 12, 2024	52.22	52.39	52.21	52.34	51.80	0.31%	496,824
Jul 11, 2024	52.18	52.31	52.12	52.18	51.64	0.29%	408,211
Jul 10, 2024	52.06	52.07	52.00	52.03	51.50	0.04%	200,398
Jul 9, 2024	52.03	52.04	51.93	52.01	51.48	0.04%	221,177
Jul 8, 2024	52.00	52.05	51.98	51.99	51.46	-0.05%	231,801
Jul 5, 2024	51.93	52.06	51.88	52.02	51.48	0.36%	741,171
Jul 3, 2024	51.67	51.87	51.67	51.83	51.30	0.47%	273,130
Jul 2, 2024	51.64	51.64	51.54	51.59	51.06	0.25%	374,361
Jul 1, 2024	51.44	51.52	51.38	51.46	50.93	-0.37%	549,473
Jun 28, 2024	51.93	51.97	51.65	51.65	50.93	-0.39%	555,901
Jun 27, 2024	51.90	52.00	51.80	51.85	51.13	-0.10%	628,172
Jun 26, 2024	51.99	51.99	51.89	51.90	51.18	-0.35%	335,914
Jun 25, 2024	52.07	52.10	52.01	52.08	51.36	0.10%	204,278
Jun 24, 2024	52.11	52.11	51.95	52.03	51.31	-0.08%	386,081
Jun 21, 2024	52.23	52.23	52.02	52.07	51.35	-0.10%	396,405
Jun 20, 2024	52.20	52.20	52.04	52.12	51.40	-0.23%	250,244
Jun 18, 2024	52.11	52.26	52.11	52.24	51.52	0.29%	782,411
Jun 17, 2024	52.17	52.19	52.00	52.09	51.37	-0.44%	375,720
Jun 14, 2024	52.18	52.36	52.18	52.32	51.59	0.08%	601,148
Jun 13, 2024	52.06	52.30	52.02	52.28	51.55	0.69%	496,955
Jun 12, 2024	51.98	52.04	51.85	51.92	51.20	0.25%	755,196
Jun 11, 2024	51.68	51.81	51.58	51.79	51.07	0.31%	322,436
Jun 10, 2024	51.59	51.65	51.52	51.63	50.91	-0.06%	335,521
Jun 7, 2024	51.67	51.70	51.55	51.66	50.94	-0.50%	503,204
Jun 6, 2024	51.79	51.95	51.78	51.92	51.20	0.39%	1,544,922
Jun 5, 2024	51.56	51.83	51.53	51.72	51.00	0.47%	417,136
Jun 4, 2024	51.39	51.52	51.36	51.48	50.77	0.39%	638,418