HIYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 11, 2025	28.00	28.18	27.53	28.18	28.18	-0.89%	16,352
Dec 10, 2025	29.40	29.40	28.34	28.43	28.18	-3.91%	24,619
Dec 9, 2025	29.09	29.80	29.09	29.59	29.32	1.58%	11,133
Dec 8, 2025	29.03	29.18	28.75	29.13	28.87	-0.62%	8,779
Dec 5, 2025	29.44	30.11	29.31	29.31	29.05	-1.50%	15,166
Dec 4, 2025	28.55	29.76	28.45	29.76	29.49	3.77%	23,859
Dec 3, 2025	28.35	28.68	27.87	28.67	27.75	2.27%	35,469
Dec 2, 2025	28.95	29.15	28.04	28.04	27.13	-2.73%	9,267
Dec 1, 2025	29.87	29.87	28.83	28.83	27.90	-4.39%	12,864
Nov 28, 2025	29.44	30.22	29.44	30.15	29.17	0.54%	6,038
Nov 26, 2025	29.64	30.06	29.61	29.99	28.51	1.98%	9,818
Nov 25, 2025	29.80	29.80	29.26	29.40	27.96	-0.80%	7,085
Nov 24, 2025	28.34	29.64	28.34	29.64	28.18	5.73%	112,457
Nov 21, 2025	26.82	28.07	26.70	28.03	26.65	3.54%	13,324
Nov 20, 2025	29.32	29.32	27.06	27.08	25.74	-7.43%	10,682
Nov 19, 2025	29.85	29.85	28.48	29.25	27.21	-1.12%	24,856
Nov 18, 2025	27.66	29.58	27.66	29.58	27.52	1.27%	10,963
Nov 17, 2025	30.75	30.75	28.02	29.21	27.18	-2.12%	20,676
Nov 14, 2025	29.31	30.25	29.16	29.84	27.76	2.58%	8,511
Nov 13, 2025	31.53	31.53	29.09	29.09	27.07	-9.45%	13,945
Nov 12, 2025	32.75	32.80	31.92	32.13	29.26	-1.23%	14,587
Nov 11, 2025	32.77	33.32	32.53	32.53	29.62	-2.77%	1,589
Nov 10, 2025	33.75	33.75	32.89	33.45	30.47	0.63%	1,827
Nov 7, 2025	33.13	33.27	32.09	33.24	30.27	-1.44%	3,666
Nov 6, 2025	34.46	34.68	32.57	33.73	30.72	-5.65%	12,671
Nov 5, 2025	36.53	37.70	35.56	35.75	32.02	2.45%	25,027
Nov 4, 2025	38.88	38.88	34.90	34.90	31.25	-2.66%	12,374
Nov 3, 2025	37.15	37.15	35.85	35.85	32.11	-2.68%	6,765
Oct 31, 2025	36.57	37.39	36.43	36.84	32.99	3.51%	6,005
Oct 30, 2025	37.28	37.55	35.59	35.59	31.87	-6.74%	6,154
Oct 29, 2025	38.40	39.26	37.89	38.16	33.50	-1.20%	21,125
Oct 28, 2025	39.37	39.39	38.62	38.62	33.91	-1.48%	4,597
Oct 27, 2025	39.97	39.97	39.21	39.21	34.42	-0.98%	3,521
Oct 24, 2025	40.40	40.67	39.60	39.60	34.77	1.06%	3,500
Oct 23, 2025	38.53	39.18	38.23	39.18	34.40	-	12,914
Oct 22, 2025	40.29	40.29	38.32	39.18	33.85	-4.13%	14,510
Oct 21, 2025	41.66	42.21	40.75	40.87	35.31	-3.61%	23,400
Oct 20, 2025	42.48	42.93	41.60	42.40	36.63	3.61%	653,893
Oct 17, 2025	46.45	46.45	40.92	40.92	35.36	-15.31%	5,244
Oct 16, 2025	51.15	51.15	47.44	48.32	41.75	-9.14%	20,067
Oct 15, 2025	47.70	53.97	47.70	53.18	44.16	13.01%	12,427
Oct 14, 2025	46.98	47.54	46.78	47.06	39.08	-1.12%	2,382
Oct 13, 2025	47.59	47.59	47.59	47.59	39.53	1.75%	657
Oct 10, 2025	49.91	49.91	46.77	46.77	38.85	-6.45%	2,849
Oct 9, 2025	49.00	50.00	48.90	50.00	41.52	0.44%	862
Oct 8, 2025	49.78	49.78	49.78	49.78	41.34	-0.92%	170
Oct 7, 2025	48.88	50.24	47.80	50.24	41.73	5.32%	665
Oct 6, 2025	46.11	47.70	46.01	47.70	39.62	4.20%	12,178
Oct 3, 2025	48.68	48.68	45.78	45.78	38.02	-8.31%	14,123
Oct 2, 2025	50.06	50.11	49.93	49.93	41.47	2.76%	475