Hydreight Technologies Inc. (HYDTF)
OTCMKTS
· Delayed Price · Currency is USD
1.330
+0.035 (2.70%)
Jun 5, 2025, 9:30 AM EDT
Hydreight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 1.32 | 1.34 | 1.32 | 1.33 | - | 2.70% | - |
| 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 |
| May 1, 2025 | 1.40 | 1.42 | 1.33 | 1.34 | 1.34 | -0.22% | 7,162 |
| Apr 30, 2025 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 3.31% | 6,372 |
| Apr 29, 2025 | 1.38 | 1.38 | 1.25 | 1.30 | 1.30 | -3.70% | 17,070 |
| Apr 28, 2025 | 1.40 | 1.43 | 1.35 | 1.35 | 1.35 | -6.25% | 22,422 |
| Apr 25, 2025 | 1.45 | 1.45 | 1.39 | 1.44 | 1.44 | -1.37% | 24,738 |
| Apr 24, 2025 | 1.50 | 1.55 | 1.36 | 1.46 | 1.46 | -1.35% | 57,187 |
| Apr 23, 2025 | 1.32 | 1.52 | 1.32 | 1.48 | 1.48 | 14.73% | 61,554 |
| Apr 22, 2025 | 1.34 | 1.34 | 1.25 | 1.29 | 1.29 | 2.38% | 46,647 |
| Apr 21, 2025 | 1.32 | 1.36 | 1.26 | 1.26 | 1.26 | -6.67% | 68,739 |
| Apr 17, 2025 | 1.15 | 1.35 | 1.15 | 1.35 | 1.35 | 26.17% | 45,716 |
| Apr 16, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -9.32% | 2,476 |
| Apr 15, 2025 | 1.20 | 1.22 | 1.13 | 1.18 | 1.18 | -0.84% | 35,524 |
| Apr 14, 2025 | 1.03 | 1.20 | 1.03 | 1.19 | 1.19 | 21.98% | 123,643 |
| Apr 11, 2025 | 0.92 | 0.98 | 0.90 | 0.98 | 0.98 | 14.33% | 68,181 |
| Apr 10, 2025 | 0.84 | 0.88 | 0.84 | 0.85 | 0.85 | 1.64% | 35,488 |
| Apr 9, 2025 | 0.82 | 0.86 | 0.80 | 0.84 | 0.84 | 4.55% | 49,057 |
| Apr 8, 2025 | 0.93 | 0.93 | 0.80 | 0.80 | 0.80 | -1.18% | 10,130 |
| Apr 7, 2025 | 0.79 | 0.83 | 0.78 | 0.81 | 0.81 | 3.75% | 78,974 |
| Apr 4, 2025 | 0.82 | 0.82 | 0.77 | 0.78 | 0.78 | -8.29% | 131,068 |
| Apr 3, 2025 | 0.79 | 0.91 | 0.79 | 0.85 | 0.85 | 4.79% | 70,865 |
| Apr 2, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | 1.39% | 38,460 |
| Apr 1, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | 3.21% | 6,432 |
| Mar 31, 2025 | 0.78 | 0.79 | 0.77 | 0.78 | 0.78 | 2.47% | 65,945 |
| Mar 28, 2025 | 0.79 | 0.81 | 0.76 | 0.76 | 0.76 | -4.55% | 6,000 |
| Mar 27, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.21% | 9,565 |
| Mar 26, 2025 | 0.83 | 0.83 | 0.79 | 0.80 | 0.80 | -3.87% | 116,587 |