Hydsoft Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	41.16	41.50	39.89	40.70	40.70	-	6,902,796
Mar 23, 2026	41.66	42.95	39.99	40.70	40.70	-5.24%	10,329,860
Mar 20, 2026	46.13	46.30	42.88	42.95	42.95	-5.60%	11,405,920
Mar 19, 2026	45.50	48.21	45.21	45.50	45.50	-1.28%	12,960,400
Mar 18, 2026	44.99	46.36	44.63	46.09	46.09	3.34%	8,274,120
Mar 17, 2026	47.28	47.30	44.60	44.60	44.60	-4.82%	8,520,694
Mar 16, 2026	46.68	47.83	46.68	46.86	46.86	-0.97%	8,233,783
Mar 13, 2026	47.00	48.00	46.10	47.32	47.32	0.53%	9,981,956
Mar 12, 2026	47.30	48.32	46.31	47.07	47.07	-0.93%	10,521,200
Mar 11, 2026	47.80	48.80	47.27	47.51	47.51	-1.49%	9,811,652
Mar 10, 2026	48.88	49.65	47.70	48.23	48.23	1.05%	13,845,390
Mar 9, 2026	45.23	48.15	44.36	47.73	47.73	3.00%	12,467,230
Mar 6, 2026	43.88	47.20	43.88	46.34	46.34	4.72%	11,972,260
Mar 5, 2026	45.50	45.61	43.88	44.25	44.25	-0.83%	7,659,348
Mar 4, 2026	43.55	45.45	43.55	44.62	44.62	0.50%	6,890,608
Mar 3, 2026	47.51	47.98	44.18	44.40	44.40	-6.68%	13,389,060
Mar 2, 2026	47.70	48.96	47.34	47.58	47.58	-4.38%	16,130,140
Feb 27, 2026	46.53	51.30	46.52	49.76	49.76	5.22%	24,789,020
Feb 26, 2026	45.00	47.66	45.00	47.29	47.29	5.04%	13,358,990
Feb 25, 2026	45.27	46.33	44.85	45.02	45.02	0.45%	6,232,783
Feb 24, 2026	47.24	48.05	44.10	44.82	44.82	-4.01%	11,150,530
Feb 13, 2026	45.20	49.00	44.80	46.69	46.69	2.71%	15,379,334
Feb 12, 2026	43.76	46.11	43.76	45.46	45.46	3.96%	10,608,960
Feb 11, 2026	43.98	44.63	43.63	43.73	43.73	-1.29%	4,184,813
Feb 10, 2026	43.91	45.35	43.91	44.30	44.30	0.98%	6,750,243
Feb 9, 2026	43.45	44.28	43.12	43.87	43.87	2.64%	5,765,167
Feb 6, 2026	42.75	43.43	42.30	42.74	42.74	-0.51%	4,331,443
Feb 5, 2026	43.10	43.50	42.76	42.96	42.96	-1.01%	4,683,400
Feb 4, 2026	43.80	43.80	42.87	43.40	43.40	-0.96%	5,098,785
Feb 3, 2026	43.39	43.96	42.78	43.82	43.82	2.17%	6,502,176
Feb 2, 2026	44.46	44.79	42.85	42.89	42.89	-3.51%	7,027,393
Jan 30, 2026	45.53	45.95	43.80	44.45	44.45	-2.80%	8,589,048
Jan 29, 2026	46.13	47.54	45.30	45.73	45.73	-1.12%	9,243,953
Jan 28, 2026	47.95	48.19	46.00	46.25	46.25	-3.65%	10,060,010
Jan 27, 2026	47.71	48.40	46.70	48.00	48.00	0.57%	8,864,212
Jan 26, 2026	48.77	49.06	47.50	47.73	47.73	-3.11%	12,103,980
Jan 23, 2026	51.22	51.22	49.18	49.26	49.26	-1.87%	12,269,890
Jan 22, 2026	48.77	50.85	48.60	50.20	50.20	3.14%	16,062,730
Jan 21, 2026	46.88	49.24	46.50	48.67	48.67	2.96%	12,034,590
Jan 20, 2026	48.50	49.40	46.60	47.27	47.27	-2.70%	9,232,678
Jan 19, 2026	48.50	49.28	48.20	48.58	48.58	-1.10%	9,029,227
Jan 16, 2026	50.15	50.54	47.80	49.12	49.12	-1.41%	13,713,910
Jan 15, 2026	51.25	51.56	49.09	49.82	49.82	-2.45%	13,270,530
Jan 14, 2026	50.39	52.66	50.30	51.07	51.07	1.67%	21,813,360
Jan 13, 2026	54.12	54.49	49.55	50.23	50.23	-6.98%	24,167,470
Jan 12, 2026	52.68	54.70	51.80	54.00	54.00	4.45%	34,818,289
Jan 9, 2026	48.81	51.75	47.50	51.70	51.70	5.47%	29,264,090
Jan 8, 2026	47.12	52.86	46.60	49.02	49.02	4.45%	27,434,340
Jan 7, 2026	47.13	47.80	46.30	46.93	46.93	-0.42%	8,315,332
Jan 6, 2026	45.93	48.00	45.78	47.13	47.13	1.90%	11,734,250