Hydsoft Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	48.01	48.81	42.70	44.61	44.61	-7.70%	28,144,700
May 28, 2026	48.14	49.08	47.21	48.33	48.33	0.69%	14,386,490
May 27, 2026	49.20	49.56	47.58	48.00	48.00	-3.88%	14,712,950
May 26, 2026	50.54	51.23	48.50	49.94	49.94	-2.59%	15,254,340
May 25, 2026	48.67	52.32	48.67	51.27	51.27	8.65%	27,353,300
May 22, 2026	45.77	47.38	43.50	47.19	47.19	4.75%	29,216,480
May 21, 2026	55.83	56.59	44.44	45.05	45.05	-18.56%	55,908,620
May 20, 2026	56.56	57.68	55.00	55.32	55.32	-2.19%	16,723,620
May 19, 2026	58.30	58.87	55.87	56.56	56.56	-2.58%	20,692,440
May 18, 2026	58.50	59.07	55.50	58.06	58.06	-1.02%	17,553,970
May 15, 2026	59.22	61.47	57.33	58.66	58.66	1.12%	27,088,700
May 14, 2026	59.26	60.66	57.66	58.01	58.01	-2.11%	22,467,040
May 13, 2026	59.43	60.43	58.05	59.26	59.26	1.49%	27,374,520
May 12, 2026	57.24	59.00	54.06	58.39	58.39	1.83%	25,492,780
May 11, 2026	58.00	59.90	56.70	57.34	57.34	-0.81%	20,290,610
May 8, 2026	59.00	59.33	57.05	57.81	57.81	-0.93%	18,781,020
May 7, 2026	57.40	58.90	56.00	58.35	58.35	1.66%	31,309,480
May 6, 2026	52.80	59.25	51.50	57.40	57.40	12.66%	43,829,870
Apr 30, 2026	47.16	51.99	47.10	50.95	50.95	7.51%	22,003,120
Apr 29, 2026	45.91	49.02	45.90	47.39	47.39	2.24%	12,416,970
Apr 28, 2026	47.96	48.62	45.96	46.35	46.35	-3.38%	11,318,700
Apr 27, 2026	47.99	48.49	46.73	47.97	47.97	-0.54%	10,743,590
Apr 24, 2026	48.22	49.49	47.33	48.23	48.23	-0.72%	10,764,360
Apr 23, 2026	48.80	49.56	48.00	48.58	48.58	-0.65%	11,080,450
Apr 22, 2026	47.11	49.38	47.11	48.90	48.90	3.38%	14,171,810
Apr 21, 2026	47.36	47.93	46.87	47.30	47.30	0.32%	9,229,154
Apr 20, 2026	47.35	48.72	46.93	47.15	47.15	-0.34%	12,198,150
Apr 17, 2026	45.71	48.75	45.66	47.31	47.31	2.69%	15,198,960
Apr 16, 2026	44.68	46.70	44.50	46.07	46.07	3.64%	12,637,410
Apr 15, 2026	44.00	45.80	43.58	44.45	44.45	1.58%	11,877,070
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%	16,427,720
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