Hydreight Technologies Inc. (HYDTF)
OTCMKTS · Delayed Price · Currency is USD
1.530
-0.060 (-3.77%)
Jul 16, 2025, 9:30 AM EDT
Hydreight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 1.32 | 1.34 | 1.21 | 1.21 | 1.21 | -5.04% | 148,779 |
| Jun 26, 2025 | 1.25 | 1.31 | 1.22 | 1.27 | 1.27 | 1.60% | 58,380 |
| Jun 25, 2025 | 1.30 | 1.30 | 1.19 | 1.25 | 1.25 | -2.34% | 68,719 |
| Jun 24, 2025 | 1.20 | 1.28 | 1.17 | 1.28 | 1.28 | 11.50% | 36,246 |
| Jun 23, 2025 | 1.18 | 1.18 | 1.08 | 1.15 | 1.15 | -0.86% | 108,767 |
| Jun 20, 2025 | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | - | 45,250 |
| Jun 18, 2025 | 1.18 | 1.20 | 1.14 | 1.16 | 1.16 | -1.03% | 22,386 |
| Jun 17, 2025 | 1.27 | 1.28 | 1.07 | 1.17 | 1.17 | -10.00% | 48,398 |
| Jun 16, 2025 | 1.38 | 1.38 | 1.30 | 1.30 | 1.30 | -4.06% | 126,371 |
| Jun 13, 2025 | 1.40 | 1.44 | 1.33 | 1.36 | 1.36 | -3.83% | 199,430 |
| Jun 12, 2025 | 1.43 | 1.47 | 1.41 | 1.41 | 1.41 | -0.56% | 125,620 |
| Jun 11, 2025 | 1.38 | 1.46 | 1.38 | 1.42 | 1.42 | 2.16% | 62,691 |
| Jun 10, 2025 | 1.41 | 1.41 | 1.34 | 1.39 | 1.39 | -2.32% | 25,655 |
| Jun 9, 2025 | 1.32 | 1.42 | 1.31 | 1.42 | 1.42 | 8.40% | 93,143 |
| Jun 6, 2025 | 1.35 | 1.37 | 1.30 | 1.31 | 1.31 | -1.50% | 23,981 |
| Jun 5, 2025 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | 2.70% | 26,955 |
| Jun 4, 2025 | 1.41 | 1.41 | 1.29 | 1.30 | 1.30 | -8.87% | 43,424 |
| Jun 3, 2025 | 1.39 | 1.48 | 1.38 | 1.42 | 1.42 | 4.49% | 54,012 |
| Jun 2, 2025 | 1.35 | 1.36 | 1.24 | 1.36 | 1.36 | 0.74% | 82,772 |
| May 30, 2025 | 1.33 | 1.35 | 1.30 | 1.35 | 1.35 | -2.17% | 54,348 |
| May 29, 2025 | 1.47 | 1.51 | 1.37 | 1.38 | 1.38 | -4.89% | 127,783 |
| May 28, 2025 | 1.44 | 1.47 | 1.37 | 1.45 | 1.45 | 1.33% | 51,441 |
| May 27, 2025 | 1.40 | 1.47 | 1.28 | 1.43 | 1.43 | 25.95% | 134,068 |
| May 23, 2025 | 1.11 | 1.17 | 1.08 | 1.14 | 1.14 | 3.36% | 38,930 |
| May 22, 2025 | 1.14 | 1.19 | 1.09 | 1.10 | 1.10 | -3.51% | 80,207 |
| May 21, 2025 | 1.17 | 1.18 | 1.14 | 1.14 | 1.14 | -3.39% | 22,730 |
| May 20, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.96% | 29,953 |
| May 19, 2025 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 1.33% | 3,086 |
| May 16, 2025 | 1.16 | 1.23 | 1.15 | 1.20 | 1.20 | -1.64% | 97,132 |
| May 15, 2025 | 1.23 | 1.23 | 1.18 | 1.22 | 1.22 | -2.87% | 52,845 |
| May 14, 2025 | 1.24 | 1.29 | 1.24 | 1.26 | 1.26 | 1.29% | 89,952 |
| May 13, 2025 | 1.29 | 1.29 | 1.23 | 1.24 | 1.24 | -1.59% | 2,744 |
| May 12, 2025 | 1.32 | 1.35 | 1.24 | 1.26 | 1.26 | -4.11% | 64,557 |
| May 9, 2025 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -0.53% | 7,176 |
| May 8, 2025 | 1.41 | 1.42 | 1.31 | 1.32 | 1.32 | -2.87% | 42,646 |
| May 7, 2025 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -2.16% | 37,397 |
| May 6, 2025 | 1.24 | 1.39 | 1.24 | 1.39 | 1.39 | 16.81% | 38,487 |
| May 5, 2025 | 1.21 | 1.22 | 1.17 | 1.19 | 1.19 | -4.03% | 4,581 |
| May 2, 2025 | 1.25 | 1.26 | 1.21 | 1.24 | 1.24 | -7.46% | 70,977 |