HYDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	46.29	46.30	46.11	46.16	46.16	-0.04%	121,598
May 7, 2025	46.23	46.24	46.08	46.18	46.18	0.13%	144,299
May 6, 2025	46.15	46.17	46.06	46.12	46.12	-0.09%	162,361
May 5, 2025	46.15	46.26	46.14	46.16	46.16	-0.13%	356,423
May 2, 2025	46.20	46.27	46.14	46.22	46.22	0.43%	473,196
May 1, 2025	46.13	46.58	46.00	46.02	46.02	-0.78%	224,019
Apr 30, 2025	46.45	46.45	46.24	46.38	46.09	-0.58%	206,527
Apr 29, 2025	46.43	46.70	46.43	46.65	46.35	0.32%	114,736
Apr 28, 2025	46.53	46.56	46.37	46.50	46.21	0.09%	122,449
Apr 25, 2025	46.32	46.52	46.28	46.46	46.17	0.24%	123,326
Apr 24, 2025	46.08	46.40	46.06	46.35	46.06	0.96%	330,999
Apr 23, 2025	46.31	46.35	45.88	45.91	45.62	0.55%	268,311
Apr 22, 2025	45.68	45.79	45.61	45.66	45.37	0.31%	129,762
Apr 21, 2025	45.57	45.58	45.35	45.52	45.23	-0.57%	214,485
Apr 17, 2025	45.70	45.78	45.62	45.78	45.49	0.57%	236,732
Apr 16, 2025	45.49	45.67	45.38	45.52	45.23	0.11%	461,571
Apr 15, 2025	45.43	45.61	45.43	45.47	45.18	0.11%	217,739
Apr 14, 2025	45.58	45.58	45.31	45.42	45.13	0.75%	186,083
Apr 11, 2025	44.90	45.33	44.69	45.08	44.79	0.29%	367,264
Apr 10, 2025	45.26	45.51	44.80	44.95	44.67	-1.86%	254,668
Apr 9, 2025	44.08	45.86	44.04	45.80	45.51	2.60%	465,836
Apr 8, 2025	45.52	45.55	44.37	44.64	44.36	-0.49%	292,514
Apr 7, 2025	44.71	45.85	44.49	44.86	44.58	-1.12%	492,280
Apr 4, 2025	45.78	45.95	44.90	45.37	45.08	-1.90%	671,315
Apr 3, 2025	46.48	46.58	46.22	46.25	45.96	-1.41%	509,766
Apr 2, 2025	46.79	46.97	46.79	46.91	46.61	0.11%	1,247,640
Apr 1, 2025	46.75	46.99	46.74	46.86	46.56	-0.49%	307,962
Mar 31, 2025	46.85	47.16	46.84	47.09	46.51	0.13%	255,319
Mar 28, 2025	47.15	47.16	46.94	47.03	46.45	-0.19%	172,507
Mar 27, 2025	47.18	47.23	47.11	47.12	46.54	-0.18%	185,584
Mar 26, 2025	47.38	47.39	47.13	47.21	46.62	-0.45%	154,288
Mar 25, 2025	47.41	47.49	47.39	47.42	46.84	0.08%	102,022
Mar 24, 2025	47.37	47.43	47.35	47.38	46.80	0.21%	229,242
Mar 21, 2025	47.25	47.30	47.16	47.28	46.70	-0.04%	200,694
Mar 20, 2025	47.31	47.39	47.26	47.30	46.72	-0.19%	134,761
Mar 19, 2025	47.11	47.45	47.10	47.39	46.81	0.62%	183,900
Mar 18, 2025	47.11	47.15	47.07	47.10	46.52	-0.15%	200,529
Mar 17, 2025	47.06	47.19	47.04	47.17	46.59	0.30%	477,454
Mar 14, 2025	47.00	47.09	46.94	47.03	46.45	0.45%	2,678,967
Mar 13, 2025	47.06	47.06	46.79	46.82	46.24	-0.51%	170,869
Mar 12, 2025	47.20	47.20	47.05	47.06	46.48	0.04%	565,527
Mar 11, 2025	47.29	47.29	47.01	47.04	46.46	-0.53%	582,662
Mar 10, 2025	47.36	47.40	47.25	47.29	46.71	-0.30%	177,499
Mar 7, 2025	47.33	47.45	47.33	47.43	46.85	0.32%	318,567
Mar 6, 2025	47.36	47.39	47.26	47.28	46.70	-0.40%	203,121
Mar 5, 2025	47.45	47.52	47.31	47.47	46.89	0.11%	870,651
Mar 4, 2025	47.32	47.48	47.25	47.42	46.84	-0.06%	648,396
Mar 3, 2025	47.57	47.57	47.39	47.45	46.87	-0.73%	277,656
Feb 28, 2025	47.70	47.80	47.67	47.80	46.98	0.31%	709,694
Feb 27, 2025	47.73	47.77	47.63	47.65	46.83	-0.13%	1,237,956