HYBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2025	46.55	46.64	46.53	46.61	46.61	0.12%	61,568
Jun 20, 2025	46.58	46.58	46.47	46.56	46.56	0.28%	41,918
Jun 18, 2025	46.40	46.49	46.38	46.43	46.43	0.11%	12,398
Jun 17, 2025	46.40	46.42	46.34	46.37	46.37	-0.09%	7,735
Jun 16, 2025	46.40	46.46	46.33	46.42	46.42	0.15%	13,915
Jun 13, 2025	46.39	46.41	46.33	46.35	46.35	-0.26%	17,334
Jun 12, 2025	46.40	46.71	46.40	46.47	46.47	0.13%	24,054
Jun 11, 2025	46.50	46.54	46.41	46.41	46.41	-0.02%	15,918
Jun 10, 2025	46.38	46.45	46.33	46.42	46.42	0.24%	17,534
Jun 9, 2025	46.29	46.36	46.28	46.31	46.31	0.07%	30,070
Jun 6, 2025	46.34	46.34	46.25	46.28	46.28	-0.09%	25,265
Jun 5, 2025	46.37	46.37	46.30	46.32	46.32	-0.06%	29,524
Jun 4, 2025	46.26	46.39	46.25	46.35	46.35	0.28%	23,206
Jun 3, 2025	46.17	46.28	46.15	46.22	46.22	0.17%	30,082
Jun 2, 2025	46.10	46.15	46.06	46.14	46.14	-0.45%	40,445
May 30, 2025	46.31	46.39	46.27	46.35	46.11	0.09%	24,533
May 29, 2025	46.39	46.39	46.29	46.31	46.07	0.04%	87,327
May 28, 2025	46.32	46.32	46.22	46.29	46.05	-0.02%	48,101
May 27, 2025	46.23	46.32	46.18	46.30	46.06	0.61%	80,317
May 23, 2025	45.96	46.06	45.91	46.02	45.78	0.02%	31,339
May 22, 2025	45.94	46.07	45.92	46.01	45.77	0.15%	28,573
May 21, 2025	46.09	46.18	45.94	45.94	45.70	-0.67%	14,659
May 20, 2025	46.19	46.26	46.17	46.25	46.01	0.04%	13,118
May 19, 2025	46.09	46.26	46.09	46.23	45.99	0.06%	11,894
May 16, 2025	46.19	46.30	46.19	46.20	45.96	0.24%	20,607
May 15, 2025	46.06	46.23	46.06	46.09	45.85	0.20%	31,556
May 14, 2025	46.17	46.23	46.00	46.00	45.76	-0.45%	19,671
May 13, 2025	46.23	46.27	46.17	46.21	45.97	0.17%	10,292
May 12, 2025	46.14	46.20	46.03	46.13	45.89	0.79%	18,665
May 9, 2025	45.88	45.88	45.75	45.77	45.54	0.02%	6,700
May 8, 2025	45.86	45.92	45.76	45.76	45.53	-0.03%	8,317
May 7, 2025	45.83	45.87	45.74	45.77	45.54	0.09%	38,128
May 6, 2025	45.74	45.78	45.64	45.73	45.50	-0.11%	16,561
May 5, 2025	45.76	45.84	45.72	45.79	45.55	-0.08%	28,095
May 2, 2025	45.79	45.83	45.74	45.82	45.59	0.32%	10,640
May 1, 2025	45.74	45.78	45.66	45.68	45.44	-0.71%	10,711
Apr 30, 2025	46.08	46.08	45.92	46.00	45.39	-0.41%	31,925
Apr 29, 2025	46.02	46.21	46.02	46.19	45.58	0.35%	14,644
Apr 28, 2025	46.10	46.13	45.92	46.03	45.42	-0.11%	141,797
Apr 25, 2025	45.98	46.16	45.96	46.08	45.47	0.26%	7,400
Apr 24, 2025	45.80	46.02	45.73	45.96	45.36	0.77%	112,404
Apr 23, 2025	45.91	46.05	45.57	45.61	45.01	0.20%	55,447
Apr 22, 2025	45.49	45.61	45.44	45.52	44.92	0.66%	15,336
Apr 21, 2025	45.50	45.50	45.19	45.22	44.63	-0.72%	30,131
Apr 17, 2025	45.53	45.59	45.39	45.55	44.95	0.46%	20,435
Apr 16, 2025	45.37	45.49	45.16	45.34	44.74	-0.09%	6,085,145
Apr 15, 2025	45.36	45.48	45.36	45.38	44.78	0.06%	9,208
Apr 14, 2025	45.46	45.46	45.18	45.35	44.76	0.61%	121,991
Apr 11, 2025	44.74	45.19	44.61	45.08	44.49	0.25%	15,432
Apr 10, 2025	45.31	45.34	44.58	44.97	44.37	-1.81%	14,682