Hydsoft Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	36.73	36.80	35.30	35.82	35.82	-3.06%	8,482,347
Sep 10, 2026	37.18	37.43	36.45	36.95	36.95	-1.47%	5,808,779
Sep 9, 2026	36.96	38.00	36.24	37.50	37.50	1.87%	10,146,050
Sep 8, 2026	38.34	38.34	36.64	36.81	36.81	-4.32%	12,101,822
Sep 7, 2026	36.77	38.48	36.35	38.47	38.47	5.69%	12,345,317
Sep 4, 2026	37.48	37.90	36.11	36.40	36.40	-1.94%	8,554,942
Sep 3, 2026	37.53	38.18	36.72	37.12	37.12	-0.70%	6,043,503
Sep 2, 2026	36.50	37.50	35.71	37.38	37.38	-0.27%	9,854,190
Sep 1, 2026	38.30	38.71	36.90	37.48	37.48	-2.14%	11,135,515
Aug 31, 2026	37.60	38.48	36.61	38.30	38.30	-1.19%	10,806,100
Aug 28, 2026	39.99	40.32	38.66	38.76	38.76	-2.98%	9,112,638
Aug 27, 2026	38.20	40.22	37.95	39.95	39.95	4.61%	11,949,669
Aug 26, 2026	38.76	40.35	38.00	38.19	38.19	-1.32%	8,963,007
Aug 25, 2026	37.49	39.10	36.94	38.70	38.70	3.06%	9,788,438
Aug 24, 2026	38.95	38.99	36.80	37.55	37.55	-4.16%	8,977,598
Aug 21, 2026	38.84	39.65	38.34	39.18	39.18	0.08%	7,440,178
Aug 20, 2026	39.59	39.90	38.47	39.15	39.15	0.13%	10,832,547
Aug 19, 2026	41.94	42.17	38.80	39.10	39.10	-8.15%	17,163,132
Aug 18, 2026	40.70	44.55	40.40	42.57	42.57	3.83%	20,508,991
Aug 17, 2026	40.88	42.00	40.50	41.00	41.00	0.37%	13,074,196
Aug 14, 2026	40.10	41.39	39.90	40.85	40.85	2.13%	9,585,813
Aug 13, 2026	40.80	41.59	40.00	40.00	40.00	-0.79%	13,051,405
Aug 12, 2026	40.72	41.46	40.04	40.32	40.32	-0.98%	10,354,819
Aug 11, 2026	39.93	40.80	39.31	40.72	40.72	1.93%	10,686,391
Aug 10, 2026	39.45	40.15	38.96	39.95	39.95	1.27%	8,663,343
Aug 7, 2026	38.90	39.93	37.86	39.45	39.45	0.36%	10,863,751
Aug 6, 2026	39.14	40.10	38.41	39.31	39.31	-1.16%	10,935,921
Aug 5, 2026	38.03	40.49	38.03	39.77	39.77	3.54%	14,444,437
Aug 4, 2026	36.40	38.60	36.20	38.41	38.41	6.66%	14,264,091
Aug 3, 2026	36.25	37.20	35.71	36.01	36.01	-0.80%	12,550,799
Jul 31, 2026	35.00	37.38	34.01	36.30	36.30	9.60%	18,431,604
Jul 30, 2026	34.49	35.20	32.76	33.12	33.12	-4.99%	10,913,641
Jul 29, 2026	35.60	35.60	33.51	34.86	34.86	-1.72%	12,957,701
Jul 28, 2026	35.22	35.96	34.45	35.47	35.47	-1.88%	11,754,552
Jul 27, 2026	34.27	36.25	33.38	36.15	36.15	3.61%	12,407,583
Jul 24, 2026	33.78	35.15	33.30	34.89	34.89	0.55%	12,548,594
Jul 23, 2026	37.04	37.40	34.51	34.70	34.70	-6.32%	21,653,053
Jul 22, 2026	34.07	41.10	33.30	37.04	37.04	8.15%	36,125,383
Jul 21, 2026	32.25	34.34	30.00	34.25	34.25	6.23%	19,229,641
Jul 20, 2026	34.73	35.30	31.00	32.24	32.24	-6.25%	22,846,428
Jul 17, 2026	39.11	39.44	34.19	34.39	34.39	-12.52%	19,412,301
Jul 16, 2026	38.33	40.88	38.05	39.31	39.31	0.49%	15,298,122
Jul 15, 2026	42.00	42.20	38.50	39.12	39.12	-6.46%	17,070,445
Jul 14, 2026	42.27	43.57	39.46	41.82	41.82	0.05%	17,674,047
Jul 13, 2026	43.93	45.30	41.38	41.80	41.80	-4.35%	15,331,703
Jul 10, 2026	44.46	45.65	43.47	43.70	43.70	-2.50%	24,285,308
Jul 9, 2026	40.89	45.35	40.03	44.82	44.82	9.53%	34,175,123
Jul 8, 2026	42.30	42.61	40.00	40.92	40.92	0.79%	18,099,758
Jul 7, 2026	41.80	43.51	40.50	40.60	40.60	-3.36%	12,470,921
Jul 6, 2026	43.33	44.37	40.69	42.01	42.01	-3.45%	20,593,208