Hydsoft Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	45.66	46.59	44.24	44.36	44.36	-3.80%	6,989,937
Nov 20, 2025	47.08	47.27	45.96	46.11	46.11	-1.20%	5,282,999
Nov 19, 2025	48.18	48.46	46.30	46.67	46.67	-2.93%	7,138,622
Nov 18, 2025	48.40	48.88	47.82	48.08	48.08	-1.37%	4,420,598
Nov 17, 2025	47.91	49.44	47.78	48.75	48.75	0.93%	4,945,682
Nov 14, 2025	47.91	49.15	47.70	48.30	48.30	0.23%	6,563,199
Nov 13, 2025	49.84	49.84	48.02	48.19	48.19	-3.14%	8,284,726
Nov 12, 2025	49.21	50.00	48.68	49.75	49.75	0.59%	5,472,301
Nov 11, 2025	50.50	50.59	48.88	49.46	49.46	-2.27%	6,669,570
Nov 10, 2025	49.15	50.88	49.15	50.61	50.61	3.16%	8,203,398
Nov 7, 2025	51.22	51.79	48.01	49.06	49.06	-5.05%	11,994,030
Nov 6, 2025	51.59	52.21	51.20	51.67	51.67	0.02%	5,171,573
Nov 5, 2025	51.75	52.34	51.00	51.66	51.66	-2.21%	5,998,449
Nov 4, 2025	54.73	54.74	52.60	52.83	52.83	-3.77%	7,989,218
Nov 3, 2025	55.48	56.60	54.60	54.90	54.90	-1.88%	9,889,085
Oct 31, 2025	54.60	57.40	52.80	55.95	55.95	2.57%	15,114,930
Oct 30, 2025	55.28	56.33	54.04	54.55	54.55	-1.46%	10,617,100
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%	17,766,390
Oct 27, 2025	50.55	58.58	49.93	55.64	55.64	10.70%	24,727,420
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%	11,346,860
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%	10,715,820
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%	10,517,240
Sep 25, 2025	54.98	57.24	54.36	55.58	55.58	1.28%	10,520,090
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%	13,063,360
Sep 22, 2025	56.65	57.68	55.80	57.24	57.24	-0.76%	10,010,890
Sep 19, 2025	59.88	59.88	56.88	57.68	57.68	-2.19%	14,944,900
Sep 18, 2025	57.70	61.74	56.62	58.97	58.97	1.74%	21,455,620
Sep 17, 2025	58.72	59.78	57.00	57.96	57.96	-1.53%	14,406,640
Sep 16, 2025	57.11	60.00	53.58	58.86	58.86	2.01%	27,156,000
Sep 15, 2025	61.50	62.55	56.50	57.70	57.70	-3.64%	23,961,810
Sep 12, 2025	60.21	61.96	59.38	59.88	59.88	-1.51%	15,159,430
Sep 11, 2025	57.75	61.44	57.30	60.80	60.80	5.79%	18,337,420
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%	15,763,850
Sep 8, 2025	61.87	61.90	57.30	57.87	57.87	-6.74%	20,351,780
Sep 5, 2025	58.30	62.50	57.68	62.05	62.05	6.38%	19,575,680