HYBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	46.54	46.59	46.32	46.35	46.35	-0.18%	21,040
Mar 12, 2026	46.58	46.63	46.41	46.43	46.43	-0.58%	235,851
Mar 11, 2026	46.78	46.81	46.68	46.71	46.70	-0.21%	15,844
Mar 10, 2026	46.80	46.94	46.80	46.80	46.80	-0.06%	18,162
Mar 9, 2026	46.56	46.86	46.56	46.83	46.83	0.34%	24,625
Mar 6, 2026	46.76	46.84	46.67	46.67	46.67	-0.49%	31,236
Mar 5, 2026	46.96	47.04	46.84	46.90	46.90	-0.21%	33,785
Mar 4, 2026	47.02	47.05	46.81	47.00	47.00	0.06%	31,617
Mar 3, 2026	46.86	47.02	46.84	46.97	46.97	-0.20%	161,515
Mar 2, 2026	46.93	47.18	46.93	47.07	47.07	-0.51%	16,860
Feb 27, 2026	47.27	47.35	47.27	47.30	47.08	-0.20%	89,148
Feb 26, 2026	47.38	47.41	47.33	47.40	47.17	0.01%	92,286
Feb 25, 2026	47.34	47.40	47.33	47.40	47.17	0.09%	268,357
Feb 24, 2026	47.32	47.37	47.28	47.35	47.12	-0.04%	25,465
Feb 23, 2026	47.36	47.40	47.34	47.37	47.14	-0.06%	12,451
Feb 20, 2026	47.37	47.41	47.34	47.40	47.17	0.07%	26,095
Feb 19, 2026	47.34	47.37	47.30	47.37	47.14	0.02%	18,517
Feb 18, 2026	47.28	47.47	47.28	47.36	47.13	0.16%	17,154
Feb 17, 2026	47.28	47.33	47.25	47.28	47.05	-0.03%	21,875
Feb 13, 2026	47.28	47.35	47.27	47.30	47.07	0.02%	10,988
Feb 12, 2026	47.30	47.35	47.24	47.29	47.06	-0.03%	24,382
Feb 11, 2026	47.28	47.30	47.20	47.30	47.07	0.04%	18,129
Feb 10, 2026	47.32	47.35	47.28	47.28	47.05	0.04%	37,160
Feb 9, 2026	47.16	47.27	47.16	47.26	47.03	0.15%	18,301
Feb 6, 2026	47.19	47.22	47.16	47.19	46.96	0.12%	48,946
Feb 5, 2026	47.09	47.37	47.07	47.14	46.91	0.09%	38,287
Feb 4, 2026	47.13	47.14	47.07	47.09	46.86	-0.10%	8,276
Feb 3, 2026	47.16	47.17	47.04	47.14	46.91	0.02%	25,578
Feb 2, 2026	47.11	47.16	47.11	47.13	46.90	-0.53%	26,838
Jan 30, 2026	47.34	47.38	47.28	47.38	46.92	0.11%	43,762
Jan 29, 2026	47.33	47.33	47.26	47.33	46.87	-0.01%	30,543
Jan 28, 2026	47.35	47.36	47.32	47.34	46.88	-	361,545
Jan 27, 2026	47.37	47.40	47.31	47.34	46.88	-0.01%	423,193
Jan 26, 2026	47.36	47.38	47.33	47.34	46.88	-0.02%	18,598
Jan 23, 2026	47.33	47.40	47.29	47.35	46.89	0.03%	232,243
Jan 22, 2026	47.35	47.38	47.33	47.34	46.88	0.05%	122,067
Jan 21, 2026	47.23	47.38	47.21	47.31	46.85	0.32%	48,791
Jan 20, 2026	47.36	47.36	47.06	47.16	46.70	-0.26%	71,531
Jan 16, 2026	47.32	47.32	47.27	47.29	46.83	0.01%	15,231
Jan 15, 2026	47.33	47.33	47.24	47.28	46.82	-0.02%	50,101
Jan 14, 2026	47.27	47.29	47.22	47.29	46.83	0.04%	1,072,023
Jan 13, 2026	47.25	47.27	47.22	47.27	46.81	0.06%	12,694
Jan 12, 2026	47.22	47.28	47.22	47.24	46.78	-0.09%	47,878
Jan 9, 2026	47.22	47.32	47.22	47.28	46.82	0.16%	12,818
Jan 8, 2026	47.20	47.24	47.18	47.21	46.75	-0.07%	43,566
Jan 7, 2026	47.26	47.29	47.23	47.24	46.78	-0.07%	15,633
Jan 6, 2026	47.27	47.41	47.24	47.28	46.82	0.03%	18,220
Jan 5, 2026	47.16	47.29	47.16	47.26	46.80	0.31%	28,868
Jan 2, 2026	47.15	47.17	47.09	47.11	46.66	-0.04%	11,981
Dec 31, 2025	47.15	47.16	47.12	47.13	46.67	-0.12%	23,231