HYDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	47.57	47.67	47.51	47.65	47.65	0.11%	164,956
Nov 19, 2024	47.46	47.64	47.46	47.60	47.60	0.15%	162,555
Nov 18, 2024	47.42	47.53	47.39	47.53	47.53	0.21%	245,127
Nov 15, 2024	47.40	47.47	47.34	47.43	47.43	-0.06%	329,877
Nov 14, 2024	47.62	47.62	47.46	47.46	47.46	-0.21%	405,957
Nov 13, 2024	47.64	47.64	47.52	47.56	47.56	0.04%	617,561
Nov 12, 2024	47.71	47.71	47.50	47.54	47.54	-0.53%	618,008
Nov 11, 2024	47.78	47.82	47.75	47.80	47.80	0.03%	595,458
Nov 8, 2024	47.84	47.87	47.74	47.78	47.78	0.21%	5,660,245
Nov 7, 2024	47.46	47.68	47.43	47.68	47.68	0.59%	338,509
Nov 6, 2024	47.35	47.45	47.27	47.40	47.40	0.13%	210,199
Nov 5, 2024	47.22	47.34	47.19	47.34	47.34	0.36%	122,692
Nov 4, 2024	47.23	47.24	47.15	47.17	47.17	0.26%	70,876
Nov 1, 2024	47.22	47.27	47.05	47.05	47.05	-0.65%	90,023
Oct 31, 2024	47.47	47.47	47.36	47.36	47.08	-0.19%	230,153
Oct 30, 2024	47.57	47.64	47.45	47.45	47.17	-0.21%	167,399
Oct 29, 2024	47.44	47.56	47.36	47.55	47.27	-	86,854
Oct 28, 2024	47.54	47.58	47.48	47.55	47.27	0.25%	99,774
Oct 25, 2024	47.50	47.59	47.42	47.43	47.15	-0.09%	62,115
Oct 24, 2024	47.43	47.50	47.37	47.48	47.20	0.35%	67,694
Oct 23, 2024	47.41	47.43	47.26	47.31	47.03	-0.38%	84,124
Oct 22, 2024	47.48	47.51	47.41	47.49	47.21	-0.11%	66,400
Oct 21, 2024	47.66	47.68	47.49	47.54	47.26	-0.36%	121,073
Oct 18, 2024	47.62	47.71	47.61	47.71	47.43	0.17%	80,443
Oct 17, 2024	47.68	47.68	47.52	47.63	47.35	-0.08%	74,156
Oct 16, 2024	47.61	47.71	47.61	47.67	47.39	0.19%	51,895
Oct 15, 2024	47.55	47.63	47.55	47.58	47.30	-0.02%	45,998
Oct 14, 2024	47.52	47.60	47.44	47.59	47.31	0.08%	71,372
Oct 11, 2024	47.41	47.56	47.41	47.55	47.27	0.23%	71,310
Oct 10, 2024	47.39	47.45	47.35	47.44	47.16	-	59,475
Oct 9, 2024	47.44	47.50	47.40	47.44	47.16	-0.11%	61,739
Oct 8, 2024	47.44	47.49	47.40	47.49	47.21	0.21%	69,905
Oct 7, 2024	47.52	47.53	47.38	47.39	47.11	-0.52%	123,535
Oct 4, 2024	47.67	47.74	47.54	47.64	47.36	-0.06%	975,220
Oct 3, 2024	47.71	47.71	47.61	47.67	47.39	-0.20%	211,933
Oct 2, 2024	47.72	47.77	47.67	47.77	47.48	-0.01%	212,997
Oct 1, 2024	47.79	47.86	47.71	47.77	47.49	-0.60%	116,837
Sep 30, 2024	48.04	48.10	47.97	48.06	47.51	0.06%	101,219
Sep 27, 2024	47.94	48.05	47.94	48.03	47.48	0.25%	120,509
Sep 26, 2024	48.00	48.00	47.85	47.91	47.37	0.02%	1,023,017
Sep 25, 2024	47.89	47.93	47.87	47.90	47.36	-0.06%	73,717
Sep 24, 2024	47.91	48.00	47.89	47.93	47.38	-0.04%	101,149
Sep 23, 2024	48.01	48.01	47.93	47.95	47.40	-0.12%	84,539
Sep 20, 2024	48.00	48.03	47.90	48.01	47.46	-0.06%	127,829
Sep 19, 2024	48.10	48.10	47.95	48.04	47.49	0.42%	95,132
Sep 18, 2024	47.81	48.06	47.75	47.84	47.30	0.08%	128,745
Sep 17, 2024	47.80	47.82	47.73	47.80	47.26	0.13%	91,541
Sep 16, 2024	47.63	47.80	47.62	47.74	47.20	0.25%	152,836
Sep 13, 2024	47.57	47.69	47.57	47.62	47.08	0.23%	108,390
Sep 12, 2024	47.42	47.58	47.41	47.51	46.97	0.09%	228,920
Sep 11, 2024	47.36	47.47	47.29	47.47	46.93	0.14%	120,780
Sep 10, 2024	47.51	47.55	47.35	47.40	46.86	-0.29%	73,104
Sep 9, 2024	47.46	47.54	47.40	47.54	47.00	0.32%	76,933
Sep 6, 2024	47.51	47.53	47.30	47.39	46.85	-0.19%	180,936
Sep 5, 2024	47.40	47.49	47.35	47.48	46.94	0.34%	585,026
Sep 4, 2024	47.14	47.36	47.14	47.32	46.78	0.30%	90,094
Sep 3, 2024	47.28	47.31	47.15	47.18	46.64	-0.80%	68,971
Aug 30, 2024	47.65	47.65	47.55	47.56	46.74	-0.02%	101,054
Aug 29, 2024	47.59	47.62	47.54	47.57	46.75	0.02%	114,095
Aug 28, 2024	47.56	47.60	47.51	47.56	46.74	0.04%	69,471
Aug 27, 2024	47.49	47.59	47.47	47.54	46.72	0.04%	87,791
Aug 26, 2024	47.61	47.62	47.52	47.52	46.70	-0.15%	69,589
Aug 23, 2024	47.46	47.60	47.41	47.59	46.77	0.51%	99,277
Aug 22, 2024	47.40	47.40	47.30	47.35	46.54	-0.07%	93,477
Aug 21, 2024	47.33	47.41	47.31	47.39	46.57	0.26%	88,577
Aug 20, 2024	47.34	47.34	47.20	47.26	46.45	-0.06%	64,380
Aug 19, 2024	47.18	47.31	47.17	47.29	46.48	0.17%	73,446
Aug 16, 2024	47.05	47.23	47.05	47.21	46.40	0.35%	90,925
Aug 15, 2024	47.04	47.11	46.97	47.05	46.24	0.15%	96,826
Aug 14, 2024	46.89	47.00	46.86	46.98	46.17	0.18%	76,831
Aug 13, 2024	46.76	46.90	46.74	46.89	46.09	0.43%	54,033
Aug 12, 2024	46.69	46.70	46.62	46.69	45.89	0.09%	102,748
Aug 9, 2024	46.69	46.71	46.58	46.65	45.85	-0.04%	107,445
Aug 8, 2024	46.64	46.70	46.53	46.67	45.87	0.37%	81,237
Aug 7, 2024	46.67	46.73	46.48	46.50	45.70	0.13%	76,989
Aug 6, 2024	46.52	46.60	46.25	46.44	45.64	0.30%	172,375
Aug 5, 2024	46.16	46.44	46.16	46.30	45.51	-0.76%	518,896
Aug 2, 2024	46.72	46.76	46.58	46.66	45.85	-0.28%	86,644
Aug 1, 2024	46.91	46.96	46.75	46.79	45.98	-0.82%	96,460
Jul 31, 2024	47.10	47.18	47.04	47.17	46.09	0.47%	77,255
Jul 30, 2024	47.00	47.00	46.86	46.95	45.87	-	72,374
Jul 29, 2024	47.08	47.08	46.89	46.95	45.87	-0.06%	103,878
Jul 26, 2024	47.05	47.05	46.95	46.98	45.90	0.26%	90,648
Jul 25, 2024	46.85	46.99	46.83	46.86	45.78	0.15%	198,282
Jul 24, 2024	47.01	47.01	46.79	46.79	45.71	-0.50%	318,912
Jul 23, 2024	46.99	47.08	46.98	47.03	45.94	0.03%	42,917
Jul 22, 2024	46.97	47.01	46.92	47.01	45.93	0.34%	94,128
Jul 19, 2024	46.90	46.90	46.76	46.85	45.77	-0.04%	21,716
Jul 18, 2024	46.95	46.99	46.81	46.87	45.79	-0.17%	68,276
Jul 17, 2024	46.88	46.98	46.88	46.95	45.87	-0.16%	91,885
Jul 16, 2024	46.88	47.04	46.84	47.03	45.94	0.46%	67,469
Jul 15, 2024	46.88	46.88	46.75	46.81	45.73	-0.09%	96,661
Jul 12, 2024	46.78	46.88	46.74	46.85	45.77	0.25%	97,936
Jul 11, 2024	46.72	46.75	46.68	46.74	45.66	0.40%	167,964
Jul 10, 2024	46.54	46.59	46.52	46.55	45.48	0.15%	101,207
Jul 9, 2024	46.55	46.58	46.44	46.48	45.41	-0.06%	216,455
Jul 8, 2024	46.54	46.57	46.47	46.51	45.44	-0.06%	253,896
Jul 5, 2024	46.46	46.57	46.42	46.54	45.47	0.37%	65,692
Jul 3, 2024	46.27	46.38	46.25	46.37	45.30	0.27%	41,680
Jul 2, 2024	46.12	46.25	46.11	46.25	45.18	0.23%	91,841