HYDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2025	23.28	23.77	23.18	23.51	23.51	1.56%	12,457
Jul 16, 2025	23.59	23.59	22.88	23.15	23.15	-1.75%	11,450
Jul 15, 2025	24.38	24.38	23.45	23.56	23.56	-0.46%	7,977
Jul 14, 2025	24.02	24.06	23.40	23.67	23.67	-2.99%	16,342
Jul 11, 2025	24.60	24.62	24.40	24.40	24.40	-2.75%	7,638
Jul 10, 2025	25.38	25.38	24.72	25.09	25.09	0.36%	22,359
Jul 9, 2025	23.46	25.41	23.46	25.00	25.00	7.25%	26,619
Jul 8, 2025	23.23	23.41	23.13	23.31	23.31	-0.43%	8,995
Jul 7, 2025	23.57	23.62	23.00	23.41	23.41	-0.89%	13,041
Jul 3, 2025	23.31	24.00	23.13	23.62	23.62	2.16%	64,228
Jul 2, 2025	22.72	23.18	22.72	23.12	23.12	0.39%	10,425
Jul 1, 2025	23.45	23.45	22.55	23.03	23.03	-1.20%	19,320
Jun 30, 2025	22.68	23.38	22.30	23.31	23.31	5.76%	19,585
Jun 27, 2025	22.30	22.30	21.66	22.04	22.04	-1.17%	7,999
Jun 26, 2025	22.02	22.50	22.02	22.30	22.04	1.83%	17,906
Jun 25, 2025	22.51	22.51	21.90	21.90	21.64	-1.75%	16,914
Jun 24, 2025	22.19	22.52	21.99	22.29	22.03	3.24%	9,936
Jun 23, 2025	21.55	21.79	21.17	21.59	21.34	-0.60%	14,169
Jun 20, 2025	22.05	22.20	21.51	21.72	21.46	2.31%	72,105
Jun 18, 2025	21.26	21.61	21.04	21.23	20.98	-0.33%	7,882
Jun 17, 2025	22.59	22.59	21.30	21.30	21.05	-5.96%	16,545
Jun 16, 2025	22.38	22.88	22.38	22.65	22.38	3.05%	13,940
Jun 13, 2025	21.90	22.06	21.52	21.98	21.72	-1.70%	14,626
Jun 12, 2025	22.81	22.99	22.36	22.36	22.10	-0.80%	24,444
Jun 11, 2025	22.44	23.00	22.18	22.54	22.27	2.92%	23,847
Jun 10, 2025	22.59	22.90	21.86	21.90	21.64	0.88%	22,363
Jun 9, 2025	21.19	22.20	20.97	21.71	21.45	4.73%	22,796
Jun 6, 2025	19.88	20.99	19.88	20.73	20.49	5.87%	22,023
Jun 5, 2025	20.01	20.01	19.58	19.58	19.35	-2.59%	6,792
Jun 4, 2025	20.00	20.33	19.75	20.10	19.86	3.08%	16,545
Jun 3, 2025	18.61	19.55	18.44	19.50	19.27	5.75%	15,023
Jun 2, 2025	18.57	18.80	18.10	18.44	18.22	-0.11%	9,090
May 30, 2025	18.54	18.57	18.26	18.46	18.24	0.44%	4,788
May 29, 2025	18.72	18.89	18.38	18.38	18.16	-1.08%	8,211
May 28, 2025	18.50	18.58	18.38	18.58	18.36	-	4,287
May 27, 2025	18.68	18.68	18.17	18.58	18.36	1.14%	18,839
May 23, 2025	17.75	18.37	17.75	18.37	18.15	2.06%	3,874
May 22, 2025	17.83	18.00	17.50	18.00	17.79	-1.21%	6,191
May 21, 2025	18.41	18.50	18.10	18.22	18.00	-1.57%	3,718
May 20, 2025	18.58	18.64	18.42	18.51	18.29	-1.07%	5,936
May 19, 2025	18.36	18.71	18.19	18.71	18.49	0.92%	3,561
May 16, 2025	18.30	18.54	18.02	18.54	18.32	1.48%	7,225
May 15, 2025	18.47	18.47	18.02	18.27	18.05	-1.83%	6,951
May 14, 2025	18.51	18.66	18.51	18.61	18.39	0.32%	5,209
May 13, 2025	18.55	18.63	18.46	18.55	18.33	0.54%	7,334
May 12, 2025	18.43	18.50	18.13	18.45	18.23	4.89%	12,998
May 9, 2025	17.48	17.66	17.40	17.59	17.38	1.32%	10,885
May 8, 2025	16.74	17.45	16.74	17.36	17.16	3.77%	13,678
May 7, 2025	16.67	16.73	16.53	16.73	16.53	-0.59%	1,581
May 6, 2025	16.65	16.86	16.62	16.83	16.63	1.02%	2,255