Hydsoft Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	31.14	31.16	30.15	30.15	30.15	-4.04%	7,257,593
Oct 28, 2026	31.50	31.93	31.05	31.42	31.42	0.64%	6,278,829
Oct 27, 2026	33.08	33.79	31.18	31.22	31.22	-4.82%	6,268,012
Oct 26, 2026	33.97	34.24	32.74	32.80	32.80	-4.65%	7,396,538
Oct 23, 2026	31.55	34.65	30.14	34.40	34.40	7.00%	12,282,287
Oct 22, 2026	33.96	34.50	32.15	32.15	32.15	-5.19%	6,995,516
Oct 21, 2026	33.08	34.47	33.07	33.91	33.91	2.73%	6,904,095
Oct 20, 2026	31.54	33.43	31.11	33.01	33.01	4.30%	7,947,735
Oct 19, 2026	31.23	32.00	30.90	31.65	31.65	-0.19%	5,376,305
Oct 16, 2026	33.00	33.00	31.56	31.71	31.71	-0.97%	6,607,088
Oct 15, 2026	32.00	33.02	31.69	32.02	32.02	-4.28%	7,775,700
Oct 14, 2026	34.00	34.52	33.00	33.45	33.45	-1.91%	5,863,460
Oct 13, 2026	33.48	34.65	32.40	34.10	34.10	0.09%	7,765,044
Oct 12, 2026	35.09	35.29	33.61	34.07	34.07	-3.57%	8,027,238
Oct 9, 2026	36.37	36.38	34.00	35.33	35.33	-4.02%	12,152,260
Oct 8, 2026	38.52	38.99	36.25	36.81	36.81	-4.98%	9,575,200
Sep 30, 2026	40.29	40.50	38.15	38.74	38.74	-3.56%	13,709,095
Sep 29, 2026	38.53	41.10	38.00	40.17	40.17	4.34%	17,189,453
Sep 28, 2026	40.50	40.80	36.36	38.50	38.50	-6.98%	20,063,200
Sep 24, 2026	39.67	42.30	39.38	41.39	41.39	3.99%	24,077,180
Sep 23, 2026	40.40	40.40	39.43	39.80	39.80	-1.00%	9,610,289
Sep 22, 2026	40.59	41.56	39.80	40.20	40.20	1.08%	18,765,472
Sep 21, 2026	38.87	39.99	38.51	39.77	39.77	2.16%	10,637,099
Sep 18, 2026	36.95	39.77	36.56	38.93	38.93	6.66%	18,429,403
Sep 17, 2026	36.39	37.77	35.76	36.50	36.50	0.14%	9,014,853
Sep 16, 2026	35.50	36.75	35.28	36.45	36.45	2.53%	5,690,892
Sep 15, 2026	35.33	36.14	35.24	35.55	35.55	0.17%	4,479,388
Sep 14, 2026	35.56	35.75	34.65	35.49	35.49	-0.92%	6,513,730
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