Hydsoft Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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