Hydsoft Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	43.90	44.44	43.17	43.76	43.76	0.53%	6,981,726
Apr 13, 2026	43.71	44.80	43.38	43.53	43.53	-1.65%	7,432,326
Apr 10, 2026	43.90	45.70	43.42	44.26	44.26	0.82%	14,661,300
Apr 9, 2026	41.21	44.99	40.81	43.90	43.90	5.23%	16,427,826
Apr 8, 2026	41.20	41.72	40.95	41.72	41.72	3.42%	8,106,295
Apr 7, 2026	39.35	40.94	39.27	40.34	40.34	0.47%	5,312,229
Apr 3, 2026	39.95	40.48	39.46	40.15	40.15	1.54%	4,758,145
Apr 2, 2026	40.70	40.84	39.27	39.54	39.54	-3.30%	5,407,018
Apr 1, 2026	41.47	41.47	40.56	40.89	40.89	0.84%	4,502,800
Mar 31, 2026	41.51	41.95	40.50	40.55	40.55	-2.85%	4,599,000
Mar 30, 2026	39.60	42.00	39.50	41.74	41.74	2.93%	7,703,567
Mar 27, 2026	39.68	40.90	39.25	40.55	40.55	0.77%	4,584,200
Mar 26, 2026	41.40	41.54	39.82	40.24	40.24	-2.92%	5,569,964
Mar 25, 2026	40.82	42.50	40.70	41.45	41.45	1.84%	6,461,354
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