HYDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	46.83	46.93	46.80	46.87	46.87	0.10%	255,660
Jun 17, 2025	46.83	46.86	46.77	46.83	46.83	-0.01%	470,529
Jun 16, 2025	46.79	46.85	46.77	46.83	46.83	0.30%	161,716
Jun 13, 2025	46.71	46.75	46.64	46.69	46.69	-0.30%	164,876
Jun 12, 2025	46.75	46.83	46.75	46.83	46.83	0.13%	133,618
Jun 11, 2025	46.85	46.86	46.76	46.77	46.77	-0.02%	182,835
Jun 10, 2025	46.71	46.79	46.66	46.78	46.78	0.26%	162,962
Jun 9, 2025	46.60	46.70	46.60	46.66	46.66	0.13%	116,449
Jun 6, 2025	46.65	46.66	46.58	46.60	46.60	0.02%	100,286
Jun 5, 2025	46.71	46.71	46.56	46.59	46.59	-0.26%	157,730
Jun 4, 2025	46.63	46.74	46.63	46.71	46.71	0.21%	219,894
Jun 3, 2025	46.55	46.63	46.53	46.61	46.61	0.15%	342,296
Jun 2, 2025	46.53	46.54	46.44	46.54	46.54	-0.73%	248,367
May 30, 2025	46.85	46.89	46.77	46.88	46.57	-0.04%	186,735
May 29, 2025	46.94	46.94	46.85	46.90	46.59	0.17%	330,882
May 28, 2025	46.84	46.85	46.74	46.82	46.51	-0.04%	259,966
May 27, 2025	46.72	46.85	46.69	46.84	46.53	0.64%	132,044
May 23, 2025	46.43	46.55	46.41	46.54	46.24	-0.02%	403,379
May 22, 2025	46.46	46.59	46.42	46.55	46.25	0.24%	201,691
May 21, 2025	46.56	46.69	46.43	46.44	46.14	-0.62%	886,852
May 20, 2025	46.61	46.74	46.60	46.73	46.42	-0.15%	4,314,204
May 19, 2025	46.62	46.81	46.60	46.80	46.49	-0.11%	121,677
May 16, 2025	46.84	46.87	46.77	46.85	46.54	0.13%	354,947
May 15, 2025	46.59	46.79	46.59	46.79	46.48	0.28%	181,200
May 14, 2025	46.83	46.83	46.63	46.66	46.35	-0.34%	259,981
May 13, 2025	46.73	46.90	46.70	46.82	46.51	0.26%	564,146
May 12, 2025	46.67	46.73	46.53	46.70	46.39	1.04%	209,215
May 9, 2025	46.27	46.32	46.10	46.22	45.92	0.13%	186,872
May 8, 2025	46.29	46.30	46.11	46.16	45.86	-0.04%	121,598
May 7, 2025	46.23	46.24	46.08	46.18	45.88	0.13%	144,299
May 6, 2025	46.15	46.17	46.06	46.12	45.82	-0.09%	162,361
May 5, 2025	46.15	46.26	46.14	46.16	45.86	-0.13%	356,423
May 2, 2025	46.20	46.27	46.14	46.22	45.92	0.43%	473,196
May 1, 2025	46.13	46.58	46.00	46.02	45.72	-0.78%	224,019
Apr 30, 2025	46.45	46.45	46.24	46.38	45.78	-0.58%	206,527
Apr 29, 2025	46.43	46.70	46.43	46.65	46.05	0.32%	114,736
Apr 28, 2025	46.53	46.56	46.37	46.50	45.90	0.09%	122,449
Apr 25, 2025	46.32	46.52	46.28	46.46	45.86	0.24%	123,326
Apr 24, 2025	46.08	46.40	46.06	46.35	45.75	0.96%	330,999
Apr 23, 2025	46.31	46.35	45.88	45.91	45.32	0.55%	268,311
Apr 22, 2025	45.68	45.79	45.61	45.66	45.07	0.31%	129,762
Apr 21, 2025	45.57	45.58	45.35	45.52	44.94	-0.57%	214,485
Apr 17, 2025	45.70	45.78	45.62	45.78	45.19	0.57%	236,732
Apr 16, 2025	45.49	45.67	45.38	45.52	44.94	0.11%	461,571
Apr 15, 2025	45.43	45.61	45.43	45.47	44.89	0.11%	217,739
Apr 14, 2025	45.58	45.58	45.31	45.42	44.84	0.75%	186,083
Apr 11, 2025	44.90	45.33	44.69	45.08	44.50	0.29%	367,264
Apr 10, 2025	45.26	45.51	44.80	44.95	44.37	-1.86%	254,668
Apr 9, 2025	44.08	45.86	44.04	45.80	45.21	2.60%	465,836
Apr 8, 2025	45.52	45.55	44.37	44.64	44.07	-0.49%	292,514