HYBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	45.81	46.05	45.81	46.01	46.01	0.61%	27,848
Dec 19, 2024	45.93	45.93	45.73	45.73	45.73	-0.19%	100,718
Dec 18, 2024	46.27	46.29	45.82	45.82	45.82	-1.52%	51,247
Dec 17, 2024	46.52	46.57	46.49	46.52	46.28	-0.17%	28,038
Dec 16, 2024	46.56	46.63	46.54	46.60	46.36	0.20%	28,604
Dec 13, 2024	46.68	46.68	46.50	46.51	46.27	-0.32%	16,665
Dec 12, 2024	46.76	46.80	46.63	46.66	46.41	-0.25%	29,295
Dec 11, 2024	46.80	46.83	46.75	46.77	46.53	0.02%	16,544
Dec 10, 2024	46.71	46.79	46.71	46.76	46.52	-0.02%	16,054
Dec 9, 2024	46.81	46.83	46.77	46.77	46.53	-0.12%	18,888
Dec 6, 2024	46.84	46.93	46.80	46.83	46.58	0.10%	48,245
Dec 5, 2024	46.77	46.80	46.73	46.78	46.54	0.02%	23,876
Dec 4, 2024	46.68	46.79	46.67	46.77	46.53	0.15%	19,996
Dec 3, 2024	46.68	46.74	46.65	46.70	46.46	-0.02%	18,709
Dec 2, 2024	46.43	46.73	46.43	46.71	46.47	-0.49%	23,240
Nov 29, 2024	46.85	46.94	46.85	46.94	46.46	0.23%	42,998
Nov 27, 2024	46.73	46.83	46.73	46.83	46.35	0.26%	31,228
Nov 26, 2024	46.69	46.74	46.65	46.71	46.23	-0.15%	28,916
Nov 25, 2024	46.74	46.83	46.74	46.78	46.30	0.39%	63,491
Nov 22, 2024	46.59	46.63	46.57	46.60	46.12	0.04%	16,895
Nov 21, 2024	46.60	46.68	46.58	46.58	46.10	-	58,398
Nov 20, 2024	46.55	46.65	46.55	46.58	46.10	-0.11%	26,902
Nov 19, 2024	46.54	46.70	46.53	46.63	46.15	0.21%	40,400
Nov 18, 2024	46.43	46.58	46.43	46.53	46.05	0.15%	87,812
Nov 15, 2024	46.46	46.50	46.37	46.46	45.98	-0.06%	18,420
Nov 14, 2024	46.59	46.61	46.49	46.49	46.01	-0.17%	25,955
Nov 13, 2024	46.59	46.64	46.57	46.57	46.09	0.11%	24,755
Nov 12, 2024	46.64	46.70	46.48	46.52	46.04	-0.42%	17,058
Nov 11, 2024	46.78	46.78	46.65	46.72	46.24	-0.16%	18,000
Nov 8, 2024	46.74	46.83	46.70	46.79	46.31	0.27%	62,514
Nov 7, 2024	46.45	46.72	46.45	46.67	46.19	0.40%	50,530
Nov 6, 2024	46.46	46.49	46.35	46.48	46.00	0.03%	26,198
Nov 5, 2024	46.36	46.49	46.33	46.47	45.99	0.31%	159,525
Nov 4, 2024	46.34	46.37	46.29	46.32	45.85	0.24%	32,130
Nov 1, 2024	46.34	46.38	46.21	46.21	45.74	-0.65%	17,030
Oct 31, 2024	46.54	46.57	46.48	46.51	45.79	-0.19%	13,662
Oct 30, 2024	46.64	46.74	46.58	46.60	45.88	-0.13%	9,043
Oct 29, 2024	46.55	46.66	46.52	46.66	45.94	-0.04%	54,381
Oct 28, 2024	46.73	46.73	46.64	46.68	45.96	0.21%	19,591
Oct 25, 2024	46.69	46.74	46.58	46.58	45.86	-0.09%	11,990
Oct 24, 2024	46.57	46.65	46.50	46.62	45.90	0.33%	195,025
Oct 23, 2024	46.55	46.56	46.42	46.47	45.75	-0.24%	12,681
Oct 22, 2024	46.60	46.67	46.55	46.58	45.86	-0.27%	1,004,582
Oct 21, 2024	46.83	46.83	46.65	46.70	45.98	-0.42%	36,737
Oct 18, 2024	46.81	46.91	46.81	46.90	46.17	0.13%	29,843
Oct 17, 2024	46.88	46.92	46.70	46.84	46.11	-0.17%	37,855
Oct 16, 2024	46.84	46.98	46.82	46.92	46.19	0.18%	14,286
Oct 15, 2024	46.80	46.95	46.80	46.84	46.11	0.06%	12,029
Oct 14, 2024	46.79	46.99	46.71	46.81	46.09	0.01%	43,876
Oct 11, 2024	46.71	46.84	46.68	46.80	46.08	0.13%	25,443
Oct 10, 2024	46.71	46.79	46.62	46.74	46.02	0.04%	18,801
Oct 9, 2024	46.74	46.90	46.69	46.72	46.00	-0.16%	21,598
Oct 8, 2024	46.74	46.82	46.68	46.80	46.07	0.22%	27,629
Oct 7, 2024	46.81	46.84	46.69	46.69	45.97	-0.42%	31,674
Oct 4, 2024	46.92	46.95	46.84	46.89	46.16	-0.29%	17,842
Oct 3, 2024	47.00	47.07	46.94	47.02	46.29	0.13%	21,918
Oct 2, 2024	47.01	47.11	46.95	46.96	46.23	-0.28%	43,489
Oct 1, 2024	47.07	47.14	47.02	47.09	46.36	-0.55%	10,769
Sep 30, 2024	47.35	47.38	47.28	47.35	46.38	-0.01%	29,973
Sep 27, 2024	47.35	47.39	47.26	47.35	46.38	0.16%	20,600
Sep 26, 2024	47.26	47.30	47.18	47.28	46.31	0.11%	9,245
Sep 25, 2024	47.24	47.32	47.18	47.23	46.26	-0.06%	31,636
Sep 24, 2024	47.26	47.29	47.19	47.26	46.29	-0.06%	37,397
Sep 23, 2024	47.29	47.32	47.24	47.29	46.32	-0.03%	19,757
Sep 20, 2024	47.29	47.31	47.15	47.30	46.33	-0.04%	24,370
Sep 19, 2024	47.33	47.42	47.12	47.32	46.35	0.28%	62,416
Sep 18, 2024	47.11	47.41	47.11	47.19	46.23	0.01%	17,611
Sep 17, 2024	47.15	47.24	47.11	47.19	46.22	0.07%	24,659
Sep 16, 2024	47.06	47.18	47.05	47.15	46.19	0.11%	15,963
Sep 13, 2024	46.99	47.17	46.99	47.10	46.14	0.31%	14,690
Sep 12, 2024	46.89	47.04	46.85	46.96	46.00	0.12%	32,441
Sep 11, 2024	46.83	46.92	46.75	46.90	45.94	0.15%	27,641
Sep 10, 2024	46.96	46.96	46.80	46.83	45.87	-0.21%	18,203
Sep 9, 2024	46.88	46.99	46.83	46.93	45.97	0.17%	27,412
Sep 6, 2024	46.92	46.96	46.77	46.85	45.89	-0.08%	20,149
Sep 5, 2024	46.87	46.92	46.80	46.89	45.93	0.14%	16,413
Sep 4, 2024	46.62	46.86	46.62	46.82	45.86	0.40%	24,501
Sep 3, 2024	46.74	46.75	46.61	46.64	45.68	-0.76%	22,190
Aug 30, 2024	47.06	47.11	46.96	46.99	45.79	0.02%	23,940
Aug 29, 2024	46.98	47.02	46.96	46.98	45.78	0.05%	10,577
Aug 28, 2024	47.00	47.02	46.94	46.96	45.76	-0.09%	15,728
Aug 27, 2024	46.94	47.06	46.92	47.00	45.80	0.17%	33,675
Aug 26, 2024	47.05	47.10	46.92	46.92	45.72	-0.19%	18,672
Aug 23, 2024	46.90	47.08	46.89	47.01	45.81	0.43%	38,764
Aug 22, 2024	46.88	46.91	46.80	46.81	45.61	-0.02%	26,093
Aug 21, 2024	46.75	46.90	46.75	46.82	45.62	0.17%	22,209
Aug 20, 2024	46.77	46.83	46.74	46.74	45.55	-0.21%	17,392
Aug 19, 2024	46.70	46.84	46.67	46.84	45.64	0.28%	18,862
Aug 16, 2024	46.60	46.74	46.60	46.71	45.51	0.26%	20,185
Aug 15, 2024	46.61	46.62	46.52	46.59	45.40	0.09%	19,106
Aug 14, 2024	46.47	46.55	46.44	46.55	45.36	0.24%	36,376
Aug 13, 2024	46.39	46.48	46.34	46.44	45.25	0.43%	17,404
Aug 12, 2024	46.30	46.30	46.20	46.24	45.06	-0.02%	24,493
Aug 9, 2024	46.26	46.29	46.19	46.25	45.07	-0.09%	38,124
Aug 8, 2024	46.26	46.32	46.19	46.29	45.11	0.35%	23,672
Aug 7, 2024	46.31	46.31	46.12	46.13	44.95	-0.02%	34,623
Aug 6, 2024	46.14	46.24	45.94	46.14	44.96	0.48%	47,008
Aug 5, 2024	45.79	46.00	45.73	45.92	44.75	-0.62%	47,237
Aug 2, 2024	46.22	46.25	46.10	46.21	45.02	-0.12%	38,210
Aug 1, 2024	46.33	46.40	46.22	46.26	45.08	-0.73%	18,156