Hydreight Technologies Inc. (HYDTF)
OTCMKTS · Delayed Price · Currency is USD
2.600
-0.050 (-1.89%)
Sep 9, 2025, 4:00 PM EDT
Hydreight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.65 | 2.78 | 2.58 | 2.60 | 2.60 | -1.89% | 50,955 |
| Sep 8, 2025 | 2.75 | 2.78 | 2.63 | 2.65 | 2.65 | -3.53% | 28,488 |
| Sep 5, 2025 | 2.98 | 2.98 | 2.72 | 2.75 | 2.75 | -4.62% | 52,694 |
| Sep 4, 2025 | 2.56 | 2.90 | 2.56 | 2.88 | 2.88 | 12.15% | 72,092 |
| Sep 3, 2025 | 2.50 | 2.61 | 2.45 | 2.57 | 2.57 | 7.81% | 49,023 |
| Sep 2, 2025 | 2.32 | 2.51 | 2.32 | 2.38 | 2.38 | 1.79% | 47,974 |
| Aug 29, 2025 | 2.38 | 2.39 | 2.33 | 2.34 | 2.34 | -1.06% | 12,499 |
| Aug 28, 2025 | 2.46 | 2.51 | 2.35 | 2.37 | 2.37 | -4.75% | 22,844 |
| Aug 27, 2025 | 2.50 | 2.53 | 2.45 | 2.48 | 2.48 | -2.63% | 87,430 |
| Aug 26, 2025 | 2.33 | 2.64 | 2.32 | 2.55 | 2.55 | 12.33% | 105,822 |
| Aug 25, 2025 | 2.27 | 2.27 | 2.24 | 2.27 | 2.27 | 2.25% | 26,676 |
| Aug 22, 2025 | 1.96 | 2.31 | 1.96 | 2.22 | 2.22 | 6.53% | 79,199 |
| Aug 21, 2025 | 2.14 | 2.14 | 2.05 | 2.08 | 2.08 | -2.21% | 62,698 |
| Aug 20, 2025 | 2.14 | 2.14 | 1.96 | 2.13 | 2.13 | 0.52% | 107,421 |
| Aug 19, 2025 | 2.31 | 2.31 | 2.10 | 2.12 | 2.12 | -8.62% | 57,141 |
| Aug 18, 2025 | 2.17 | 2.32 | 2.15 | 2.32 | 2.32 | 6.62% | 94,433 |
| Aug 15, 2025 | 2.26 | 2.26 | 2.17 | 2.18 | 2.18 | -0.64% | 29,585 |
| Aug 14, 2025 | 2.19 | 2.22 | 2.15 | 2.19 | 2.19 | -0.90% | 19,577 |
| Aug 13, 2025 | 2.39 | 2.39 | 2.11 | 2.21 | 2.21 | -1.78% | 66,064 |
| Aug 12, 2025 | 2.22 | 2.36 | 2.15 | 2.25 | 2.25 | 13.35% | 93,101 |
| Aug 11, 2025 | 2.09 | 2.16 | 1.93 | 1.99 | 1.99 | -4.57% | 101,889 |
| Aug 8, 2025 | 2.07 | 2.15 | 2.01 | 2.08 | 2.08 | 0.97% | 124,522 |
| Aug 7, 2025 | 2.00 | 2.20 | 1.99 | 2.06 | 2.06 | 3.52% | 128,925 |
| Aug 6, 2025 | 1.93 | 2.00 | 1.83 | 1.99 | 1.99 | 4.08% | 188,983 |
| Aug 5, 2025 | 1.77 | 1.93 | 1.70 | 1.91 | 1.91 | 8.64% | 63,286 |
| Aug 4, 2025 | 1.70 | 1.80 | 1.70 | 1.76 | 1.76 | 6.02% | 17,886 |
| Aug 1, 2025 | 1.78 | 1.78 | 1.66 | 1.66 | 1.66 | -1.19% | 36,276 |
| Jul 31, 2025 | 1.75 | 1.84 | 1.68 | 1.68 | 1.68 | -1.18% | 145,049 |
| Jul 30, 2025 | 1.71 | 1.77 | 1.70 | 1.70 | 1.70 | 0.18% | 107,873 |
| Jul 29, 2025 | 1.68 | 1.77 | 1.65 | 1.70 | 1.70 | -1.34% | 33,683 |
| Jul 28, 2025 | 1.65 | 1.81 | 1.60 | 1.72 | 1.72 | 6.83% | 134,589 |
| Jul 25, 2025 | 1.39 | 1.61 | 1.39 | 1.61 | 1.61 | 15.83% | 389,014 |
| Jul 24, 2025 | 1.30 | 1.41 | 1.30 | 1.39 | 1.39 | 7.75% | 112,333 |
| Jul 23, 2025 | 1.38 | 1.38 | 1.29 | 1.29 | 1.29 | -6.52% | 35,253 |
| Jul 22, 2025 | 1.44 | 1.50 | 1.31 | 1.38 | 1.38 | -3.50% | 25,576 |
| Jul 21, 2025 | 1.45 | 1.50 | 1.38 | 1.43 | 1.43 | 1.42% | 55,925 |
| Jul 18, 2025 | 1.51 | 1.58 | 1.41 | 1.41 | 1.41 | -5.37% | 49,896 |
| Jul 17, 2025 | 1.57 | 1.58 | 1.47 | 1.49 | 1.49 | -8.25% | 29,216 |
| Jul 16, 2025 | 1.61 | 1.68 | 1.48 | 1.62 | 1.62 | 1.75% | 61,264 |
| Jul 15, 2025 | 1.57 | 1.68 | 1.55 | 1.60 | 1.60 | 3.64% | 61,437 |
| Jul 14, 2025 | 1.65 | 1.68 | 1.53 | 1.54 | 1.54 | 1.32% | 113,520 |
| Jul 11, 2025 | 1.80 | 1.80 | 1.52 | 1.52 | 1.52 | -13.14% | 98,994 |
| Jul 10, 2025 | 1.65 | 1.75 | 1.47 | 1.75 | 1.75 | 18.32% | 65,829 |
| Jul 9, 2025 | 1.73 | 1.73 | 1.44 | 1.48 | 1.48 | -10.63% | 35,160 |
| Jul 8, 2025 | 1.63 | 1.71 | 1.57 | 1.66 | 1.66 | 2.80% | 91,160 |
| Jul 7, 2025 | 1.44 | 1.63 | 1.41 | 1.61 | 1.61 | 12.59% | 243,492 |
| Jul 3, 2025 | 1.39 | 1.45 | 1.35 | 1.43 | 1.43 | 2.88% | 85,547 |
| Jul 2, 2025 | 1.28 | 1.44 | 1.28 | 1.39 | 1.39 | 7.75% | 88,440 |
| Jul 1, 2025 | 1.27 | 1.30 | 1.23 | 1.29 | 1.29 | -0.77% | 22,605 |
| Jun 30, 2025 | 1.23 | 1.30 | 1.22 | 1.30 | 1.30 | 7.79% | 10,659 |