Hydsoft Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	45.93	48.00	45.78	47.13	47.13	1.90%	11,734,250
Jan 5, 2026	44.61	46.38	44.61	46.25	46.25	3.51%	9,971,939
Dec 31, 2025	45.50	45.79	44.60	44.68	44.68	-2.45%	7,597,229
Dec 30, 2025	44.19	46.60	44.04	45.80	45.80	3.39%	15,133,510
Dec 29, 2025	45.55	46.99	43.39	44.30	44.30	-0.45%	16,392,030
Dec 26, 2025	44.62	45.20	44.42	44.50	44.50	-0.93%	6,450,237
Dec 25, 2025	44.85	45.40	44.45	44.92	44.92	-0.16%	5,867,791
Dec 24, 2025	45.16	45.62	44.92	44.99	44.99	-0.04%	5,172,235
Dec 23, 2025	45.90	45.90	44.58	45.01	45.01	-1.08%	4,983,433
Dec 22, 2025	45.37	46.66	44.88	45.50	45.50	0.42%	5,640,876
Dec 19, 2025	46.00	46.49	44.51	45.31	45.31	-1.67%	5,895,234
Dec 18, 2025	46.51	47.74	46.02	46.08	46.08	-1.87%	5,833,230
Dec 17, 2025	47.03	47.75	45.82	46.96	46.96	-0.51%	6,796,614
Dec 16, 2025	48.01	48.35	46.61	47.20	47.20	-3.16%	8,540,140
Dec 15, 2025	46.17	49.27	45.85	48.74	48.74	4.77%	14,091,960
Dec 12, 2025	44.30	47.12	44.00	46.52	46.52	4.87%	9,618,103
Dec 11, 2025	45.52	45.60	44.36	44.36	44.36	-2.55%	3,513,258
Dec 10, 2025	45.11	45.77	44.77	45.52	45.52	0.13%	3,972,444
Dec 9, 2025	46.38	46.94	45.29	45.46	45.46	-2.34%	5,970,184
Dec 8, 2025	44.30	47.55	44.05	46.55	46.55	4.98%	10,158,560
Dec 5, 2025	43.60	44.36	42.75	44.34	44.34	1.98%	5,238,013
Dec 4, 2025	43.93	44.18	42.96	43.48	43.48	-0.98%	4,750,591
Dec 3, 2025	45.21	45.30	43.60	43.91	43.91	-2.81%	7,121,465
Dec 2, 2025	46.19	46.19	44.90	45.18	45.18	-2.21%	3,975,740
Dec 1, 2025	46.15	46.48	45.59	46.20	46.20	0.59%	4,383,250
Nov 28, 2025	45.92	46.48	45.42	45.93	45.93	-0.04%	4,018,886
Nov 27, 2025	46.38	47.18	45.89	45.95	45.95	-0.97%	4,799,430
Nov 26, 2025	46.55	47.10	45.88	46.40	46.40	-0.60%	4,921,700
Nov 25, 2025	46.10	47.46	46.07	46.68	46.68	1.68%	5,976,600
Nov 24, 2025	44.59	46.18	44.00	45.91	45.91	3.49%	7,528,700
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