Hydreight Technologies Inc. (HYDTF)
OTCMKTS · Delayed Price · Currency is USD
2.634
-0.036 (-1.35%)
At close: Sep 4, 2026
HYDTF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2.66 | 2.75 | 2.59 | 2.63 | 2.63 | -1.35% | 27,673 |
| Sep 3, 2026 | 2.67 | 2.74 | 2.66 | 2.67 | 2.67 | -4.40% | 29,802 |
| Sep 2, 2026 | 2.47 | 2.79 | 2.47 | 2.79 | 2.79 | 12.17% | 67,315 |
| Sep 1, 2026 | 2.96 | 2.96 | 2.41 | 2.49 | 2.49 | -16.16% | 234,227 |
| Aug 31, 2026 | 2.96 | 2.99 | 2.86 | 2.97 | 2.97 | 3.48% | 16,113 |
| Aug 28, 2026 | 3.12 | 3.12 | 2.87 | 2.87 | 2.87 | -1.71% | 2,764 |
| Aug 27, 2026 | 3.05 | 3.06 | 2.89 | 2.92 | 2.92 | -2.99% | 47,134 |
| Aug 26, 2026 | 3.00 | 3.04 | 2.99 | 3.01 | 3.01 | 1.01% | 34,458 |
| Aug 25, 2026 | 2.94 | 2.98 | 2.92 | 2.98 | 2.98 | 7.35% | 7,805 |
| Aug 24, 2026 | 2.83 | 2.83 | 2.78 | 2.78 | 2.78 | -4.87% | 12,356 |
| Aug 21, 2026 | 2.88 | 2.95 | 2.84 | 2.92 | 2.92 | 2.39% | 29,069 |
| Aug 20, 2026 | 2.99 | 2.99 | 2.85 | 2.85 | 2.85 | -5.32% | 21,490 |
| Aug 19, 2026 | 3.03 | 3.04 | 2.97 | 3.01 | 3.01 | -0.99% | 53,480 |
| Aug 18, 2026 | 3.04 | 3.04 | 2.92 | 3.04 | 3.04 | 4.40% | 10,614 |
| Aug 17, 2026 | 2.89 | 2.97 | 2.86 | 2.91 | 2.91 | 3.02% | 80,355 |
| Aug 14, 2026 | 2.80 | 2.88 | 2.77 | 2.83 | 2.83 | 3.08% | 68,086 |
| Aug 13, 2026 | 2.77 | 2.80 | 2.73 | 2.74 | 2.74 | -1.01% | 15,451 |
| Aug 12, 2026 | 2.85 | 2.85 | 2.77 | 2.77 | 2.77 | -1.42% | 7,230 |
| Aug 11, 2026 | 2.77 | 2.81 | 2.77 | 2.81 | 2.81 | 2.93% | 14,970 |
| Aug 10, 2026 | 3.00 | 3.00 | 2.72 | 2.73 | 2.73 | -5.21% | 56,098 |
| Aug 7, 2026 | 2.79 | 2.93 | 2.79 | 2.88 | 2.88 | 3.97% | 17,981 |
| Aug 6, 2026 | 2.69 | 2.81 | 2.64 | 2.77 | 2.77 | 1.28% | 28,987 |
| Aug 5, 2026 | 2.79 | 2.80 | 2.69 | 2.74 | 2.74 | -1.74% | 31,679 |
| Aug 4, 2026 | 2.80 | 2.82 | 2.78 | 2.78 | 2.78 | -0.94% | 80,181 |
| Aug 3, 2026 | 2.84 | 2.85 | 2.80 | 2.81 | 2.81 | 0.36% | 7,901 |
| Jul 31, 2026 | 2.87 | 2.87 | 2.77 | 2.80 | 2.80 | -2.78% | 58,255 |
| Jul 30, 2026 | 2.92 | 2.98 | 2.88 | 2.88 | 2.88 | -0.69% | 152,872 |
| Jul 29, 2026 | 2.97 | 3.09 | 2.90 | 2.90 | 2.90 | -1.36% | 122,365 |
| Jul 28, 2026 | 2.96 | 2.99 | 2.88 | 2.94 | 2.94 | -1.28% | 20,019 |
| Jul 27, 2026 | 3.04 | 3.04 | 2.96 | 2.98 | 2.98 | 2.69% | 20,193 |
| Jul 24, 2026 | 3.04 | 3.06 | 2.90 | 2.90 | 2.90 | -7.35% | 84,507 |
| Jul 23, 2026 | 3.07 | 3.17 | 3.02 | 3.13 | 3.13 | -1.26% | 33,794 |
| Jul 22, 2026 | 3.16 | 3.22 | 3.13 | 3.17 | 3.17 | -0.36% | 36,760 |
| Jul 21, 2026 | 3.21 | 3.30 | 3.01 | 3.18 | 3.18 | -1.50% | 34,160 |
| Jul 20, 2026 | 3.27 | 3.30 | 3.23 | 3.23 | 3.23 | 2.22% | 7,233 |
| Jul 17, 2026 | 3.20 | 3.22 | 3.16 | 3.16 | 3.16 | -6.51% | 3,435 |
| Jul 16, 2026 | 3.43 | 3.43 | 3.36 | 3.38 | 3.38 | -0.59% | 3,967 |
| Jul 15, 2026 | 3.40 | 3.40 | 3.33 | 3.40 | 3.40 | 3.50% | 36,788 |
| Jul 14, 2026 | 3.45 | 3.48 | 3.25 | 3.29 | 3.29 | -3.10% | 16,505 |
| Jul 13, 2026 | 3.38 | 3.45 | 3.34 | 3.39 | 3.39 | 0.15% | 20,301 |
| Jul 10, 2026 | 3.40 | 3.40 | 3.36 | 3.39 | 3.39 | 0.89% | 12,042 |
| Jul 9, 2026 | 3.36 | 3.38 | 3.36 | 3.36 | 3.36 | 1.67% | 14,627 |
| Jul 8, 2026 | 3.25 | 3.30 | 3.25 | 3.30 | 3.30 | 1.54% | 27,015 |
| Jul 7, 2026 | 3.17 | 3.25 | 3.15 | 3.25 | 3.25 | 2.01% | 16,050 |
| Jul 6, 2026 | 3.19 | 3.26 | 3.18 | 3.19 | 3.19 | -0.75% | 3,425 |
| Jul 2, 2026 | 3.35 | 3.39 | 3.20 | 3.21 | 3.21 | -4.82% | 23,338 |
| Jul 1, 2026 | 3.39 | 3.41 | 3.30 | 3.37 | 3.37 | 0.97% | 7,340 |
| Jun 30, 2026 | 3.15 | 3.36 | 3.15 | 3.34 | 3.34 | 3.53% | 9,300 |
| Jun 29, 2026 | 3.00 | 3.28 | 3.00 | 3.23 | 3.23 | 7.53% | 67,613 |
| Jun 26, 2026 | 3.03 | 3.06 | 3.00 | 3.00 | 3.00 | -1.64% | 8,050 |