Federal Hydro-Generating Company - RusHydro (MOEX:HYDR)
Russia · Delayed Price · Currency is RUB 0.8030
+0.0060 (0.75%)
At close: Jul 8, 2022
MOEX:HYDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 0.75% | 122,541,000 |
| Jul 7, 2022 | 0.76 | 0.80 | 0.75 | 0.80 | 0.80 | -1.02% | 434,965,000 |
| Jul 6, 2022 | 0.80 | 0.81 | 0.79 | 0.81 | 0.75 | 0.60% | 137,526,000 |
| Jul 5, 2022 | 0.80 | 0.80 | 0.79 | 0.80 | 0.75 | 0.08% | 99,062,000 |
| Jul 4, 2022 | 0.80 | 0.81 | 0.80 | 0.80 | 0.75 | -0.04% | 74,518,000 |
| Jul 1, 2022 | 0.78 | 0.81 | 0.78 | 0.80 | 0.75 | 1.98% | 175,224,000 |
| Jun 30, 2022 | 0.80 | 0.80 | 0.78 | 0.78 | 0.73 | -1.99% | 185,704,000 |
| Jun 29, 2022 | 0.80 | 0.80 | 0.78 | 0.80 | 0.75 | 0.05% | 70,742,000 |
| Jun 28, 2022 | 0.81 | 0.81 | 0.80 | 0.80 | 0.75 | -1.21% | 82,833,000 |
| Jun 27, 2022 | 0.80 | 0.81 | 0.80 | 0.81 | 0.76 | 0.99% | 67,197,000 |
| Jun 24, 2022 | 0.80 | 0.81 | 0.80 | 0.80 | 0.75 | 0.28% | 51,618,000 |
| Jun 23, 2022 | 0.80 | 0.80 | 0.79 | 0.80 | 0.75 | -0.10% | 45,873,000 |
| Jun 22, 2022 | 0.80 | 0.81 | 0.80 | 0.80 | 0.75 | 0.43% | 77,195,000 |
| Jun 21, 2022 | 0.80 | 0.81 | 0.80 | 0.80 | 0.74 | -0.72% | 70,976,000 |
| Jun 20, 2022 | 0.79 | 0.80 | 0.78 | 0.80 | 0.75 | 2.29% | 122,609,000 |
| Jun 17, 2022 | 0.79 | 0.79 | 0.78 | 0.79 | 0.73 | -0.88% | 68,214,000 |
| Jun 16, 2022 | 0.79 | 0.80 | 0.78 | 0.79 | 0.74 | 0.72% | 126,386,000 |
| Jun 15, 2022 | 0.80 | 0.80 | 0.77 | 0.79 | 0.73 | 1.20% | 281,542,000 |
| Jun 14, 2022 | 0.81 | 0.81 | 0.77 | 0.78 | 0.73 | -2.20% | 456,991,000 |
| Jun 10, 2022 | 0.81 | 0.82 | 0.79 | 0.79 | 0.74 | -1.49% | 84,144,000 |
| Jun 9, 2022 | 0.82 | 0.82 | 0.80 | 0.81 | 0.75 | -1.68% | 100,990,000 |
| Jun 8, 2022 | 0.82 | 0.84 | 0.82 | 0.82 | 0.77 | 0.65% | 133,166,000 |
| Jun 7, 2022 | 0.82 | 0.82 | 0.80 | 0.82 | 0.76 | -0.61% | 112,956,000 |
| Jun 6, 2022 | 0.86 | 0.86 | 0.81 | 0.82 | 0.77 | -3.98% | 374,239,000 |
| Jun 3, 2022 | 0.80 | 0.86 | 0.78 | 0.85 | 0.80 | 7.08% | 1,008,982,000 |
| Jun 2, 2022 | 0.82 | 0.83 | 0.78 | 0.80 | 0.75 | -3.02% | 213,544,000 |
| Jun 1, 2022 | 0.81 | 0.82 | 0.80 | 0.82 | 0.77 | 2.53% | 158,850,000 |
| May 31, 2022 | 0.80 | 0.80 | 0.78 | 0.80 | 0.75 | 0.31% | 82,731,000 |
| May 30, 2022 | 0.80 | 0.81 | 0.80 | 0.80 | 0.75 | 0.33% | 90,259,000 |
| May 27, 2022 | 0.79 | 0.80 | 0.79 | 0.80 | 0.74 | 0.67% | 59,301,000 |
| May 26, 2022 | 0.75 | 0.80 | 0.75 | 0.79 | 0.74 | 5.55% | 88,612,000 |
| May 25, 2022 | 0.75 | 0.76 | 0.75 | 0.75 | 0.70 | 0.37% | 65,535,000 |
| May 24, 2022 | 0.75 | 0.76 | 0.72 | 0.75 | 0.70 | 0.11% | 101,720,000 |
| May 23, 2022 | 0.78 | 0.78 | 0.74 | 0.75 | 0.70 | -4.06% | 77,769,000 |
| May 20, 2022 | 0.80 | 0.80 | 0.77 | 0.78 | 0.73 | -2.08% | 68,236,000 |
| May 19, 2022 | 0.80 | 0.80 | 0.79 | 0.79 | 0.74 | -0.69% | 30,197,000 |
| May 18, 2022 | 0.80 | 0.81 | 0.80 | 0.80 | 0.75 | - | 64,643,000 |
| May 17, 2022 | 0.80 | 0.81 | 0.80 | 0.80 | 0.75 | -0.10% | 51,455,000 |
| May 16, 2022 | 0.80 | 0.81 | 0.79 | 0.80 | 0.75 | 0.10% | 47,968,000 |
| May 13, 2022 | 0.80 | 0.80 | 0.78 | 0.80 | 0.75 | -0.12% | 62,217,000 |
| May 12, 2022 | 0.80 | 0.80 | 0.79 | 0.80 | 0.75 | 0.13% | 92,795,000 |
| May 11, 2022 | 0.80 | 0.81 | 0.79 | 0.80 | 0.75 | - | 122,106,000 |
| May 6, 2022 | 0.80 | 0.80 | 0.80 | 0.80 | 0.75 | - | 88,005,000 |
| May 5, 2022 | 0.80 | 0.81 | 0.80 | 0.80 | 0.75 | - | 40,914,000 |
| May 4, 2022 | 0.80 | 0.81 | 0.79 | 0.80 | 0.75 | -0.32% | 62,847,000 |
| Apr 29, 2022 | 0.80 | 0.81 | 0.80 | 0.80 | 0.75 | 0.70% | 137,528,000 |
| Apr 28, 2022 | 0.79 | 0.80 | 0.78 | 0.80 | 0.74 | 1.27% | 406,445,000 |
| Apr 27, 2022 | 0.79 | 0.80 | 0.79 | 0.79 | 0.74 | -0.38% | 168,178,000 |
| Apr 26, 2022 | 0.78 | 0.79 | 0.77 | 0.79 | 0.74 | 1.09% | 301,361,000 |
| Apr 25, 2022 | 0.77 | 0.78 | 0.77 | 0.78 | 0.73 | 0.88% | 64,057,000 |