Hydreight Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2025	0.83	0.83	0.83	0.83	0.83	-	99
Mar 24, 2025	0.82	0.86	0.82	0.83	0.83	5.06%	25,932
Mar 21, 2025	0.83	0.83	0.79	0.79	0.79	-3.66%	18,120
Mar 20, 2025	0.83	0.85	0.82	0.82	0.82	-1.84%	12,022
Mar 19, 2025	0.84	0.84	0.84	0.84	0.84	-	5,986
Mar 18, 2025	0.84	0.84	0.84	0.84	0.84	-2.86%	3,010
Mar 17, 2025	0.85	0.86	0.85	0.86	0.86	-1.05%	1,650
Mar 14, 2025	0.87	0.87	0.87	0.87	0.87	-	250
Mar 13, 2025	0.89	0.89	0.86	0.87	0.87	2.40%	16,246
Mar 12, 2025	0.84	0.88	0.82	0.85	0.85	9.37%	30,378
Mar 11, 2025	0.72	0.78	0.71	0.78	0.78	2.37%	33,770
Mar 7, 2025	0.76	0.80	0.74	0.76	0.76	1.20%	61,425
Mar 6, 2025	0.76	0.77	0.75	0.75	0.75	-3.97%	19,375
Mar 5, 2025	0.83	0.83	0.78	0.78	0.78	-2.50%	35,645
Mar 4, 2025	0.80	0.83	0.71	0.80	0.80	-	161,467
Mar 3, 2025	0.92	0.94	0.78	0.80	0.80	-11.80%	107,606
Feb 28, 2025	0.95	0.97	0.90	0.91	0.91	-4.53%	23,286
Feb 27, 2025	1.02	1.03	0.93	0.95	0.95	-6.86%	31,800
Feb 26, 2025	0.97	1.02	0.97	1.02	1.02	7.37%	9,270
Feb 25, 2025	0.98	1.03	0.94	0.95	0.95	-9.00%	50,669
Feb 24, 2025	1.08	1.10	1.02	1.04	1.04	-3.33%	109,468
Feb 21, 2025	1.08	1.10	1.08	1.08	1.08	1.31%	39,618
Feb 20, 2025	1.03	1.11	1.02	1.07	1.07	6.60%	149,797