Hydreight Technologies Inc. (HYDTF)
OTCMKTS · Delayed Price · Currency is USD
3.000
-0.050 (-1.64%)
At close: Jun 26, 2026
HYDTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.03 | 3.06 | 3.00 | 3.00 | 3.00 | -1.64% | 8,050 |
| Jun 25, 2026 | 3.06 | 3.09 | 2.97 | 3.05 | 3.05 | - | 9,061 |
| Jun 24, 2026 | 3.06 | 3.10 | 2.97 | 3.05 | 3.05 | 0.33% | 11,690 |
| Jun 23, 2026 | 3.15 | 3.19 | 3.01 | 3.04 | 3.04 | -3.49% | 65,809 |
| Jun 22, 2026 | 2.73 | 3.33 | 2.73 | 3.15 | 3.15 | 11.31% | 39,686 |
| Jun 18, 2026 | 2.92 | 2.92 | 2.79 | 2.83 | 2.83 | -3.08% | 8,053 |
| Jun 17, 2026 | 2.99 | 3.01 | 2.92 | 2.92 | 2.92 | -2.01% | 20,745 |
| Jun 16, 2026 | 2.96 | 2.98 | 2.71 | 2.98 | 2.98 | 1.31% | 13,317 |
| Jun 15, 2026 | 2.98 | 2.99 | 2.73 | 2.94 | 2.94 | 5.54% | 56,607 |
| Jun 12, 2026 | 2.90 | 2.97 | 2.78 | 2.79 | 2.79 | -0.21% | 30,033 |
| Jun 11, 2026 | 2.85 | 2.91 | 2.70 | 2.79 | 2.79 | -1.05% | 36,662 |
| Jun 10, 2026 | 2.92 | 3.00 | 2.82 | 2.82 | 2.82 | -4.32% | 32,145 |
| Jun 9, 2026 | 3.15 | 3.16 | 2.92 | 2.95 | 2.95 | -5.45% | 217,979 |
| Jun 8, 2026 | 3.26 | 3.43 | 3.05 | 3.12 | 3.12 | -2.80% | 42,067 |
| Jun 5, 2026 | 3.41 | 3.45 | 3.21 | 3.21 | 3.21 | -8.02% | 18,463 |
| Jun 4, 2026 | 3.52 | 3.53 | 3.38 | 3.49 | 3.49 | -2.79% | 55,986 |
| Jun 3, 2026 | 3.82 | 3.82 | 3.50 | 3.59 | 3.59 | -3.75% | 53,755 |
| Jun 2, 2026 | 3.89 | 3.89 | 3.38 | 3.73 | 3.73 | 11.01% | 80,375 |
| Jun 1, 2026 | 3.11 | 3.49 | 3.11 | 3.36 | 3.36 | 9.16% | 31,809 |
| May 29, 2026 | 3.11 | 3.11 | 2.99 | 3.08 | 3.08 | -0.39% | 12,549 |
| May 28, 2026 | 3.05 | 3.16 | 3.04 | 3.09 | 3.09 | 2.32% | 34,579 |
| May 27, 2026 | 2.92 | 3.08 | 2.85 | 3.02 | 3.02 | 3.67% | 54,537 |
| May 26, 2026 | 2.93 | 2.94 | 2.90 | 2.91 | 2.91 | 0.80% | 7,552 |
| May 22, 2026 | 2.88 | 2.90 | 2.80 | 2.89 | 2.89 | 1.40% | 21,843 |
| May 21, 2026 | 2.85 | 2.88 | 2.79 | 2.85 | 2.85 | - | 19,100 |
| May 20, 2026 | 2.93 | 2.93 | 2.78 | 2.85 | 2.85 | -5.00% | 56,480 |
| May 19, 2026 | 2.90 | 3.11 | 2.82 | 3.00 | 3.00 | 2.74% | 42,830 |
| May 18, 2026 | 2.89 | 3.03 | 2.89 | 2.92 | 2.92 | 0.69% | 21,927 |
| May 15, 2026 | 2.90 | 2.95 | 2.86 | 2.90 | 2.90 | -1.69% | 32,045 |
| May 14, 2026 | 2.93 | 2.95 | 2.88 | 2.95 | 2.95 | 0.34% | 10,727 |
| May 13, 2026 | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | -4.23% | 11,970 |
| May 12, 2026 | 2.82 | 3.12 | 2.82 | 3.07 | 3.07 | 8.48% | 37,401 |
| May 11, 2026 | 2.69 | 3.06 | 2.69 | 2.83 | 2.83 | -4.39% | 39,293 |
| May 8, 2026 | 2.97 | 3.18 | 2.90 | 2.96 | 2.96 | 0.34% | 94,766 |
| May 7, 2026 | 3.10 | 3.10 | 2.90 | 2.95 | 2.95 | -1.67% | 82,524 |
| May 6, 2026 | 3.13 | 3.17 | 3.00 | 3.00 | 3.00 | -1.96% | 23,574 |
| May 5, 2026 | 2.96 | 3.06 | 2.82 | 3.06 | 3.06 | 6.77% | 27,593 |
| May 4, 2026 | 2.91 | 2.95 | 2.79 | 2.87 | 2.87 | 0.21% | 88,342 |
| May 1, 2026 | 3.23 | 3.31 | 2.80 | 2.86 | 2.86 | -7.44% | 73,441 |
| Apr 30, 2026 | 3.08 | 3.09 | 3.08 | 3.09 | 3.09 | 1.98% | 3,145 |
| Apr 29, 2026 | 2.99 | 3.03 | 2.95 | 3.03 | 3.03 | 2.71% | 25,333 |
| Apr 28, 2026 | 2.93 | 3.14 | 2.89 | 2.95 | 2.95 | -2.64% | 66,909 |
| Apr 27, 2026 | 3.23 | 3.23 | 3.02 | 3.03 | 3.03 | -0.66% | 23,230 |
| Apr 24, 2026 | 3.00 | 3.15 | 2.98 | 3.05 | 3.05 | -2.24% | 59,160 |
| Apr 23, 2026 | 3.10 | 3.24 | 3.00 | 3.12 | 3.12 | - | 19,635 |
| Apr 22, 2026 | 3.79 | 3.79 | 3.00 | 3.12 | 3.12 | 4.70% | 60,463 |
| Apr 21, 2026 | 2.98 | 3.09 | 2.86 | 2.98 | 2.98 | 2.05% | 43,898 |
| Apr 20, 2026 | 2.88 | 3.00 | 2.83 | 2.92 | 2.92 | 2.05% | 35,962 |
| Apr 17, 2026 | 2.76 | 2.87 | 2.76 | 2.86 | 2.86 | 1.83% | 27,076 |
| Apr 16, 2026 | 2.75 | 2.90 | 2.71 | 2.81 | 2.81 | 6.39% | 25,575 |