Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
HYDB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22 2024 | 47.60 | 0.02 | 0.04% | 47.61 | 47.645 | 47.575 | 231,815 |
| Nov 21 2024 | 47.58 | -0.07 | -0.15% | 47.63 | 47.6696 | 47.58 | 471,126 |
| Nov 20 2024 | 47.65 | 0.05 | 0.11% | 47.57 | 47.67 | 47.5101 | 164,755 |
| Nov 19 2024 | 47.60 | 0.07 | 0.15% | 47.46 | 47.635 | 47.46 | 162,488 |
| Nov 18 2024 | 47.53 | 0.10 | 0.21% | 47.42 | 47.53 | 47.3901 | 244,385 |
| Nov 15 2024 | 47.43 | -0.03 | -0.06% | 47.40 | 47.47 | 47.3352 | 328,937 |
| Nov 14 2024 | 47.46 | -0.10 | -0.21% | 47.62 | 47.62 | 47.46 | 405,446 |
| Nov 13 2024 | 47.56 | 0.02 | 0.04% | 47.64 | 47.6425 | 47.515 | 617,325 |
| Nov 12 2024 | 47.54 | -0.26 | -0.53% | 47.71 | 47.71 | 47.5013 | 617,578 |
| Nov 11 2024 | 47.795 | 0.02 | 0.03% | 47.78 | 47.82 | 47.7513 | 595,443 |
| Nov 08 2024 | 47.78 | 0.10 | 0.21% | 47.84 | 47.87 | 47.74 | 5,659,648 |
| Nov 07 2024 | 47.68 | 0.28 | 0.59% | 47.46 | 47.68 | 47.46 | 338,226 |
| Nov 06 2024 | 47.40 | 0.06 | 0.13% | 47.33 | 47.445 | 47.2662 | 195,677 |
| Nov 05 2024 | 47.34 | 0.17 | 0.36% | 47.22 | 47.34 | 47.19 | 122,650 |
| Nov 04 2024 | 47.17 | 0.12 | 0.26% | 47.23 | 47.24 | 47.145 | 70,873 |
| Nov 01 2024 | 47.05 | -0.31 | -0.65% | 47.22 | 47.27 | 47.05 | 89,296 |
| Oct 31 2024 | 47.36 | -0.09 | -0.19% | 47.47 | 47.47 | 47.355 | 228,030 |
| Oct 30 2024 | 47.45 | -0.11 | -0.23% | 47.57 | 47.6399 | 47.45 | 165,944 |
| Oct 29 2024 | 47.56 | 0.01 | 0.02% | 47.44 | 47.56 | 47.36 | 85,620 |
| Oct 28 2024 | 47.55 | 0.12 | 0.25% | 47.535 | 47.575 | 47.48 | 98,621 |
| Oct 25 2024 | 47.43 | -0.05 | -0.09% | 47.50 | 47.5876 | 47.42 | 61,115 |
| Oct 24 2024 | 47.475 | 0.16 | 0.35% | 47.43 | 47.495 | 47.37 | 67,663 |
| Oct 23 2024 | 47.31 | -0.18 | -0.38% | 47.41 | 47.4334 | 47.2637 | 84,081 |
| Oct 22 2024 | 47.49 | -0.05 | -0.11% | 47.48 | 47.51 | 47.41 | 66,318 |
| Oct 21 2024 | 47.54 | -0.17 | -0.36% | 47.66 | 47.6804 | 47.485 | 121,073 |
| Oct 18 2024 | 47.71 | 0.08 | 0.17% | 47.62 | 47.71 | 47.61 | 80,443 |
| Oct 17 2024 | 47.63 | -0.04 | -0.08% | 47.68 | 47.69 | 47.52 | 74,156 |
| Oct 16 2024 | 47.67 | 0.09 | 0.19% | 47.61 | 47.705 | 47.61 | 51,895 |
| Oct 15 2024 | 47.58 | -0.01 | -0.02% | 47.55 | 47.63 | 47.55 | 45,998 |
| Oct 14 2024 | 47.59 | 0.04 | 0.08% | 47.52 | 47.60 | 47.44 | 71,372 |
| Oct 11 2024 | 47.55 | 0.10 | 0.22% | 47.41 | 47.56 | 47.41 | 70,209 |
| Oct 10 2024 | 47.445 | 0.01 | 0.01% | 47.39 | 47.445 | 47.35 | 59,108 |
| Oct 09 2024 | 47.44 | -0.05 | -0.11% | 47.44 | 47.4965 | 47.40 | 61,739 |
| Oct 08 2024 | 47.49 | 0.10 | 0.21% | 47.44 | 47.49 | 47.4023 | 67,710 |
| Oct 07 2024 | 47.39 | -0.25 | -0.52% | 47.52 | 47.52 | 47.38 | 119,722 |
| Oct 04 2024 | 47.64 | -0.03 | -0.06% | 47.67 | 47.74 | 47.5399 | 971,143 |
| Oct 03 2024 | 47.67 | -0.10 | -0.20% | 47.71 | 47.71 | 47.61 | 211,259 |
| Oct 02 2024 | 47.765 | -0.01 | -0.01% | 47.72 | 47.77 | 47.665 | 212,004 |
| Oct 01 2024 | 47.77 | -0.29 | -0.60% | 47.79 | 47.86 | 47.7121 | 113,670 |
| Sep 30 2024 | 48.06 | 0.03 | 0.06% | 48.04 | 48.10 | 47.97 | 101,113 |
| Sep 27 2024 | 48.03 | 0.12 | 0.25% | 47.94 | 48.0499 | 47.94 | 120,409 |
| Sep 26 2024 | 47.91 | 0.01 | 0.02% | 48.00 | 48.00 | 47.854 | 1,023,017 |
| Sep 25 2024 | 47.90 | -0.03 | -0.06% | 47.89 | 47.925 | 47.8701 | 73,717 |
| Sep 24 2024 | 47.93 | -0.02 | -0.04% | 47.91 | 47.995 | 47.89 | 101,149 |
| Sep 23 2024 | 47.95 | -0.06 | -0.12% | 48.01 | 48.01 | 47.93 | 84,539 |
| Sep 20 2024 | 48.01 | -0.03 | -0.06% | 48.00 | 48.0299 | 47.8983 | 127,829 |
| Sep 19 2024 | 48.04 | 0.20 | 0.42% | 48.10 | 48.10 | 47.945 | 93,355 |
| Sep 18 2024 | 47.84 | 0.04 | 0.08% | 47.81 | 48.06 | 47.75 | 125,198 |
| Sep 17 2024 | 47.80 | 0.06 | 0.13% | 47.80 | 47.82 | 47.7301 | 89,938 |
| Sep 16 2024 | 47.74 | 0.12 | 0.25% | 47.63 | 47.795 | 47.6221 | 152,049 |
| Sep 13 2024 | 47.62 | 0.11 | 0.23% | 47.57 | 47.685 | 47.57 | 105,574 |
| Sep 12 2024 | 47.51 | 0.04 | 0.09% | 47.42 | 47.5797 | 47.41 | 227,935 |
| Sep 11 2024 | 47.465 | 0.07 | 0.14% | 47.36 | 47.47 | 47.29 | 120,780 |
| Sep 10 2024 | 47.40 | -0.14 | -0.29% | 47.51 | 47.55 | 47.345 | 72,798 |
| Sep 09 2024 | 47.54 | 0.15 | 0.32% | 47.46 | 47.54 | 47.4001 | 76,933 |
| Sep 06 2024 | 47.39 | -0.09 | -0.19% | 47.51 | 47.53 | 47.30 | 178,555 |
| Sep 05 2024 | 47.48 | 0.16 | 0.34% | 47.40 | 47.49 | 47.3521 | 584,926 |
| Sep 04 2024 | 47.32 | 0.14 | 0.30% | 47.14 | 47.36 | 47.14 | 90,094 |
| Sep 03 2024 | 47.18 | -0.38 | -0.80% | 47.28 | 47.31 | 47.15 | 67,089 |
| Aug 30 2024 | 47.56 | -0.01 | -0.02% | 47.65 | 47.65 | 47.55 | 101,054 |
| Aug 29 2024 | 47.5682 | 0.01 | 0.02% | 47.59 | 47.62 | 47.54 | 114,095 |
| Aug 28 2024 | 47.56 | 0.02 | 0.04% | 47.56 | 47.60 | 47.51 | 69,471 |
| Aug 27 2024 | 47.54 | 0.02 | 0.04% | 47.49 | 47.59 | 47.47 | 87,791 |
