Hydreight Technologies Inc. (HYDTF)
OTCMKTS · Delayed Price · Currency is USD
2.250
+0.265 (13.35%)
Aug 12, 2025, 4:00 PM EDT
Hydreight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 2.17 | 2.36 | 2.17 | 2.28 | - | 14.86% | 11,300 |
| 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 |
| 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 |