Hydsoft Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	54.60	57.40	52.80	55.95	55.95	2.57%	15,114,937
Oct 30, 2025	55.28	56.33	54.04	54.55	54.55	-1.46%	10,617,108
Oct 29, 2025	55.66	56.15	54.10	55.36	55.36	-0.25%	9,846,623
Oct 28, 2025	54.72	56.99	54.45	55.50	55.50	-0.25%	17,766,391
Oct 27, 2025	50.55	58.58	49.93	55.64	55.64	10.70%	24,727,429
Oct 24, 2025	50.98	51.49	50.06	50.26	50.26	-0.81%	9,794,500
Oct 23, 2025	51.45	51.45	49.93	50.67	50.67	-1.59%	7,816,437
Oct 22, 2025	52.42	54.08	51.43	51.49	51.49	-1.55%	9,019,506
Oct 21, 2025	52.91	53.19	51.08	52.30	52.30	-1.10%	11,346,862
Oct 20, 2025	54.45	54.70	52.61	52.88	52.88	-1.38%	6,044,094
Oct 17, 2025	53.45	55.38	53.43	53.62	53.62	-	9,994,619
Oct 16, 2025	52.01	54.88	51.70	53.62	53.62	2.78%	10,715,824
Oct 15, 2025	51.80	52.28	50.66	52.17	52.17	0.71%	5,122,829
Oct 14, 2025	52.11	53.20	51.35	51.80	51.80	-0.96%	7,476,979
Oct 13, 2025	48.17	52.80	48.17	52.30	52.30	2.49%	9,394,197
Oct 10, 2025	52.29	53.25	50.90	51.03	51.03	-3.48%	8,755,056
Oct 9, 2025	53.95	54.08	51.80	52.87	52.87	-2.00%	8,675,569
Sep 30, 2025	54.00	54.92	53.50	53.95	53.95	0.54%	7,800,240
Sep 29, 2025	52.94	53.86	51.90	53.66	53.66	1.30%	8,199,649
Sep 26, 2025	55.44	55.44	52.86	52.97	52.97	-4.70%	10,517,241
Sep 25, 2025	54.98	57.24	54.36	55.58	55.58	1.28%	10,520,098
Sep 24, 2025	54.10	55.19	54.00	54.88	54.88	0.81%	7,716,058
Sep 23, 2025	57.00	57.23	53.67	54.44	54.44	-4.89%	13,063,369
Sep 22, 2025	56.65	57.68	55.80	57.24	57.24	-0.76%	10,010,895
Sep 19, 2025	59.88	59.88	56.88	57.68	57.68	-2.19%	14,944,906
Sep 18, 2025	57.70	61.74	56.62	58.97	58.97	1.74%	21,455,626
Sep 17, 2025	58.72	59.78	57.00	57.96	57.96	-1.53%	14,406,642
Sep 16, 2025	57.11	60.00	53.58	58.86	58.86	2.01%	27,156,006
Sep 15, 2025	61.50	62.55	56.50	57.70	57.70	-3.64%	23,961,813
Sep 12, 2025	60.21	61.96	59.38	59.88	59.88	-1.51%	15,159,439
Sep 11, 2025	57.75	61.44	57.30	60.80	60.80	5.79%	18,337,422
Sep 10, 2025	58.00	58.99	57.36	57.47	57.47	-0.91%	9,795,032
Sep 9, 2025	57.20	59.60	55.90	58.00	58.00	0.22%	15,763,853
Sep 8, 2025	61.87	61.90	57.30	57.87	57.87	-6.74%	20,351,783
Sep 5, 2025	58.30	62.50	57.68	62.05	62.05	6.38%	19,575,689
Sep 4, 2025	64.56	64.56	56.85	58.33	58.33	-8.79%	28,510,194
Sep 3, 2025	66.04	67.50	63.20	63.95	63.95	-1.84%	24,485,400
Sep 2, 2025	64.92	67.66	62.01	65.15	65.15	-0.26%	33,254,094
Sep 1, 2025	65.40	66.49	62.50	65.32	65.32	2.06%	30,017,440
Aug 29, 2025	62.18	64.75	60.88	64.00	64.00	5.63%	31,800,834
Aug 28, 2025	56.32	61.15	55.59	60.59	60.59	9.70%	39,728,283
Aug 27, 2025	58.71	60.37	54.58	55.23	55.23	-5.51%	40,774,459
Aug 26, 2025	58.14	60.66	57.84	58.45	58.45	-0.63%	24,989,513
Aug 25, 2025	52.18	61.84	52.02	58.82	58.82	13.90%	41,629,239
Aug 22, 2025	49.73	52.10	48.90	51.64	51.64	5.73%	20,641,107
Aug 21, 2025	50.38	51.25	48.35	48.84	48.84	-3.06%	16,366,027
Aug 20, 2025	50.19	50.49	48.60	50.38	50.38	-1.18%	19,068,920
Aug 19, 2025	53.16	54.00	50.82	50.98	50.98	-1.26%	21,461,607
Aug 18, 2025	52.52	53.26	51.46	51.63	51.63	-2.36%	22,275,569
Aug 15, 2025	52.66	54.44	51.69	52.88	52.88	0.02%	21,030,989