Hydsoft Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	41.41	43.98	40.78	42.78	42.78	4.27%	20,930,480
Jun 17, 2026	37.70	41.29	37.32	41.03	41.03	8.32%	18,388,850
Jun 16, 2026	37.19	38.10	36.65	37.88	37.88	0.91%	11,455,990
Jun 15, 2026	35.67	37.66	35.20	37.54	37.54	6.80%	14,969,020
Jun 12, 2026	35.50	36.29	34.87	35.15	35.15	0.46%	13,325,300
Jun 11, 2026	36.89	37.15	34.69	34.99	34.99	-5.69%	16,059,810
Jun 10, 2026	38.32	39.16	36.83	37.10	37.10	-3.34%	10,160,790
Jun 9, 2026	38.76	39.64	37.75	38.38	38.38	-0.57%	11,242,460
Jun 8, 2026	39.88	40.69	37.50	38.60	38.60	-6.11%	15,460,120
Jun 5, 2026	41.00	41.88	39.23	41.11	41.11	0.42%	18,678,870
Jun 4, 2026	41.29	41.92	40.39	40.94	40.94	-0.87%	15,746,970
Jun 3, 2026	42.40	42.45	39.00	41.30	41.30	-4.09%	24,651,540
Jun 2, 2026	44.00	44.24	42.66	43.06	43.06	-0.97%	11,987,560
Jun 1, 2026	43.34	45.60	42.35	43.58	43.48	-2.31%	18,552,610
May 29, 2026	48.01	48.81	42.70	44.61	44.51	-7.70%	28,144,700
May 28, 2026	48.14	49.08	47.21	48.33	48.22	0.69%	14,386,490
May 27, 2026	49.20	49.56	47.58	48.00	47.89	-3.88%	14,712,950
May 26, 2026	50.54	51.23	48.50	49.94	49.83	-2.59%	15,254,340
May 25, 2026	48.67	52.32	48.67	51.27	51.15	8.65%	27,353,300
May 22, 2026	45.77	47.38	43.50	47.19	47.08	4.75%	29,216,480
May 21, 2026	55.83	56.59	44.44	45.05	44.95	-18.56%	55,908,620
May 20, 2026	56.56	57.68	55.00	55.32	55.19	-2.19%	16,723,620
May 19, 2026	58.30	58.87	55.87	56.56	56.43	-2.58%	20,692,440
May 18, 2026	58.50	59.07	55.50	58.06	57.93	-1.02%	17,553,970
May 15, 2026	59.22	61.47	57.33	58.66	58.53	1.12%	27,088,700
May 14, 2026	59.26	60.66	57.66	58.01	57.88	-2.11%	22,467,040
May 13, 2026	59.43	60.43	58.05	59.26	59.12	1.49%	27,374,520
May 12, 2026	57.24	59.00	54.06	58.39	58.26	1.83%	25,492,780
May 11, 2026	58.00	59.90	56.70	57.34	57.21	-0.81%	20,290,610
May 8, 2026	59.00	59.33	57.05	57.81	57.68	-0.93%	18,781,020
May 7, 2026	57.40	58.90	56.00	58.35	58.22	1.66%	31,309,480
May 6, 2026	52.80	59.25	51.50	57.40	57.27	12.66%	43,829,870
Apr 30, 2026	47.16	51.99	47.10	50.95	50.83	7.51%	22,003,120
Apr 29, 2026	45.91	49.02	45.90	47.39	47.28	2.24%	12,416,970
Apr 28, 2026	47.96	48.62	45.96	46.35	46.24	-3.38%	11,318,700
Apr 27, 2026	47.99	48.49	46.73	47.97	47.86	-0.54%	10,743,590
Apr 24, 2026	48.22	49.49	47.33	48.23	48.12	-0.72%	10,764,360
Apr 23, 2026	48.80	49.56	48.00	48.58	48.47	-0.65%	11,080,450
Apr 22, 2026	47.11	49.38	47.11	48.90	48.79	3.38%	14,171,810
Apr 21, 2026	47.36	47.93	46.87	47.30	47.19	0.32%	9,229,154
Apr 20, 2026	47.35	48.72	46.93	47.15	47.04	-0.34%	12,198,150
Apr 17, 2026	45.71	48.75	45.66	47.31	47.20	2.69%	15,198,960
Apr 16, 2026	44.68	46.70	44.50	46.07	45.96	3.64%	12,637,410
Apr 15, 2026	44.00	45.80	43.58	44.45	44.35	1.58%	11,877,070
Apr 14, 2026	43.90	44.44	43.17	43.76	43.66	0.53%	6,981,726
Apr 13, 2026	43.71	44.80	43.38	43.53	43.43	-1.65%	7,432,326
Apr 10, 2026	43.90	45.70	43.42	44.26	44.16	0.82%	14,661,300
Apr 9, 2026	41.21	44.99	40.81	43.90	43.80	5.23%	16,427,720
Apr 8, 2026	41.20	41.72	40.95	41.72	41.62	3.42%	8,106,295
Apr 7, 2026	39.35	40.94	39.27	40.34	40.25	0.47%	5,312,229