Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
HDRO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 6.19 | 0.12 | 1.98% | 6.27 | 6.36 | 6.17 | 141,587 |
| May 30 2024 | 6.07 | -0.04 | -0.65% | 6.12 | 6.16 | 6.06 | 148,156 |
| May 29 2024 | 6.11 | -0.23 | -3.63% | 6.21 | 6.21 | 6.07 | 142,137 |
| May 28 2024 | 6.34 | 0.26 | 4.28% | 6.43 | 6.46 | 6.30 | 36,592 |
| May 24 2024 | 6.08 | 0.16 | 2.70% | 5.97 | 6.08 | 5.92 | 76,043 |
| May 23 2024 | 5.92 | -0.01 | -0.17% | 6.11 | 6.17 | 5.89 | 72,380 |
| May 22 2024 | 5.93 | 0.32 | 5.70% | 5.70 | 6.0032 | 5.67 | 87,723 |
| May 21 2024 | 5.61 | 0.11 | 2.00% | 5.48 | 5.61 | 5.48 | 7,674 |
| May 20 2024 | 5.50 | 0.03 | 0.55% | 5.48 | 5.50 | 5.4401 | 12,973 |
| May 17 2024 | 5.47 | -0.04 | -0.73% | 5.44 | 5.5095 | 5.43 | 14,567 |
| May 16 2024 | 5.51 | -0.04 | -0.63% | 5.56 | 5.59 | 5.46 | 21,217 |
| May 15 2024 | 5.545 | 0.03 | 0.45% | 5.63 | 5.66 | 5.43 | 12,879 |
| May 14 2024 | 5.52 | 0.26 | 4.98% | 5.56 | 5.64 | 5.50 | 44,113 |
| May 13 2024 | 5.2581 | 0.10 | 1.90% | 5.16 | 5.30 | 5.16 | 9,025 |
| May 10 2024 | 5.16 | -0.09 | -1.71% | 5.30 | 5.38 | 5.1501 | 15,672 |
| May 09 2024 | 5.25 | 0.08 | 1.55% | 5.17 | 5.26 | 5.17 | 10,047 |
| May 08 2024 | 5.17 | -0.02 | -0.39% | 5.11 | 5.17 | 5.11 | 7,225 |
| May 07 2024 | 5.19 | -0.03 | -0.57% | 5.20 | 5.26 | 5.19 | 21,295 |
| May 06 2024 | 5.22 | 0.09 | 1.75% | 5.18 | 5.24 | 5.18 | 15,905 |
| May 03 2024 | 5.13 | 0.12 | 2.46% | 5.09 | 5.21 | 5.09 | 31,332 |
| May 02 2024 | 5.0068 | 0.11 | 2.16% | 4.99 | 5.0068 | 4.91 | 7,146 |
| May 01 2024 | 4.901 | -0.04 | -0.79% | 4.94 | 5.03 | 4.88 | 5,594 |
| Apr 30 2024 | 4.94 | -0.06 | -1.20% | 4.94 | 4.9599 | 4.90 | 10,353 |
| Apr 29 2024 | 5.00 | 0.20 | 4.17% | 4.88 | 5.02 | 4.88 | 10,721 |
| Apr 26 2024 | 4.80 | 0.10 | 2.13% | 4.73 | 4.83 | 4.73 | 7,378 |
| Apr 25 2024 | 4.70 | -0.04 | -0.84% | 4.66 | 4.70 | 4.57 | 10,952 |
| Apr 24 2024 | 4.74 | -0.09 | -1.86% | 4.82 | 4.82 | 4.68 | 13,024 |
| Apr 23 2024 | 4.83 | 0.10 | 2.11% | 4.74 | 4.87 | 4.74 | 16,973 |
| Apr 22 2024 | 4.73 | 0.01 | 0.21% | 4.75 | 4.78 | 4.67 | 49,104 |
| Apr 19 2024 | 4.72 | -0.10 | -2.02% | 4.80 | 4.83 | 4.72 | 38,857 |
| Apr 18 2024 | 4.8171 | 0.05 | 0.99% | 4.84 | 4.91 | 4.78 | 14,717 |
| Apr 17 2024 | 4.77 | -0.08 | -1.63% | 4.85 | 4.85 | 4.7538 | 20,262 |
| Apr 16 2024 | 4.8491 | -0.06 | -1.30% | 4.94 | 4.94 | 4.80 | 35,252 |
| Apr 15 2024 | 4.913 | -0.13 | -2.52% | 5.06 | 5.0632 | 4.91 | 22,325 |
| Apr 12 2024 | 5.04 | -0.21 | -4.00% | 5.16 | 5.1825 | 5.04 | 18,939 |
| Apr 11 2024 | 5.25 | 0.03 | 0.57% | 5.26 | 5.27 | 5.15 | 16,733 |
| Apr 10 2024 | 5.22 | -0.30 | -5.43% | 5.30 | 5.30 | 5.20 | 15,791 |
| Apr 09 2024 | 5.52 | 0.18 | 3.37% | 5.40 | 5.58 | 5.40 | 31,604 |
| Apr 08 2024 | 5.34 | 0.01 | 0.19% | 5.33 | 5.405 | 5.33 | 35,761 |
| Apr 05 2024 | 5.33 | 0.05 | 0.95% | 5.28 | 5.33 | 5.26 | 8,042 |
| Apr 04 2024 | 5.28 | -0.06 | -1.12% | 5.39 | 5.49 | 5.28 | 22,252 |
| Apr 03 2024 | 5.34 | 0.05 | 0.95% | 5.27 | 5.34 | 5.2603 | 15,588 |
| Apr 02 2024 | 5.29 | -0.10 | -1.86% | 5.32 | 5.34 | 5.23 | 13,045 |
| Apr 01 2024 | 5.39 | 0.12 | 2.28% | 5.33 | 5.39 | 5.33 | 22,108 |
| Mar 28 2024 | 5.27 | -0.01 | -0.19% | 5.27 | 5.33 | 5.27 | 4,933 |
| Mar 27 2024 | 5.28 | 0.11 | 2.13% | 5.20 | 5.30 | 5.17 | 5,866 |
| Mar 26 2024 | 5.17 | 0.03 | 0.49% | 5.20 | 5.23 | 5.17 | 21,960 |
| Mar 25 2024 | 5.145 | 0.00 | 0.07% | 5.16 | 5.1999 | 5.145 | 5,659 |
| Mar 22 2024 | 5.1414 | -0.08 | -1.58% | 5.22 | 5.22 | 5.11 | 18,642 |
| Mar 21 2024 | 5.224 | 0.03 | 0.60% | 5.22 | 5.28 | 5.1839 | 29,914 |
| Mar 20 2024 | 5.1929 | 0.16 | 3.24% | 5.00 | 5.24 | 5.00 | 29,710 |
| Mar 19 2024 | 5.03 | -0.14 | -2.71% | 5.09 | 5.10 | 5.01 | 16,660 |
| Mar 18 2024 | 5.17 | 0.06 | 1.17% | 5.18 | 5.185 | 5.15 | 7,310 |
| Mar 15 2024 | 5.11 | -0.04 | -0.78% | 5.15 | 5.18 | 5.09 | 53,225 |
| Mar 14 2024 | 5.15 | -0.02 | -0.39% | 5.25 | 5.33 | 5.12 | 82,987 |
| Mar 13 2024 | 5.17 | -0.13 | -2.45% | 5.26 | 5.31 | 5.17 | 22,037 |
| Mar 12 2024 | 5.30 | -0.03 | -0.56% | 5.36 | 5.38 | 5.25 | 27,900 |
| Mar 11 2024 | 5.33 | -0.12 | -2.20% | 5.45 | 5.47 | 5.33 | 10,010 |
| Mar 08 2024 | 5.45 | -0.03 | -0.55% | 5.51 | 5.55 | 5.44 | 33,058 |
| Mar 07 2024 | 5.48 | 0.02 | 0.37% | 5.46 | 5.50 | 5.40 | 84,007 |
| Mar 06 2024 | 5.46 | 0.21 | 4.00% | 5.36 | 5.48 | 5.3001 | 26,404 |
| Mar 05 2024 | 5.25 | -0.13 | -2.42% | 5.30 | 5.33 | 5.25 | 15,697 |
