HYBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 5, 2026	47.16	47.29	47.16	47.26	47.26	0.31%	28,868
Jan 2, 2026	47.15	47.17	47.09	47.11	47.11	-0.04%	11,960
Dec 31, 2025	47.15	47.16	47.12	47.13	47.13	-0.12%	23,231
Dec 30, 2025	47.10	47.21	47.10	47.19	47.18	0.33%	44,719
Dec 29, 2025	47.08	47.15	47.03	47.03	47.03	-0.20%	27,531
Dec 26, 2025	47.14	47.15	47.11	47.13	47.13	-0.04%	18,584
Dec 24, 2025	47.05	47.15	47.05	47.15	47.15	0.20%	24,210
Dec 23, 2025	46.95	47.05	46.89	47.05	47.05	0.09%	20,251
Dec 22, 2025	46.96	47.02	46.90	47.01	47.01	0.16%	40,110
Dec 19, 2025	46.98	47.01	46.90	46.94	46.94	-0.38%	550,329
Dec 18, 2025	47.19	47.19	47.10	47.11	46.89	0.18%	42,715
Dec 17, 2025	47.10	47.10	47.02	47.03	46.81	-0.11%	39,508
Dec 16, 2025	47.08	47.14	47.04	47.08	46.86	-0.04%	550,410
Dec 15, 2025	47.11	47.11	47.00	47.10	46.88	0.11%	23,344
Dec 12, 2025	47.11	47.12	47.03	47.05	46.83	-0.16%	18,554
Dec 11, 2025	47.12	47.14	47.08	47.13	46.90	0.03%	19,392
Dec 10, 2025	46.95	47.14	46.95	47.11	46.89	0.21%	14,799
Dec 9, 2025	47.02	47.03	46.96	47.01	46.79	-0.06%	20,296
Dec 8, 2025	47.13	47.13	46.77	47.04	46.82	-0.15%	28,709
Dec 5, 2025	47.16	47.17	47.09	47.11	46.89	-0.13%	22,446
Dec 4, 2025	47.17	47.17	47.11	47.17	46.95	-0.08%	15,735
Dec 3, 2025	47.28	47.28	47.12	47.21	46.99	0.17%	30,607
Dec 2, 2025	47.11	47.13	47.07	47.13	46.91	0.15%	24,237
Dec 1, 2025	47.00	47.11	46.82	47.06	46.84	-0.58%	43,358
Nov 28, 2025	47.38	47.38	47.32	47.33	46.89	-0.01%	13,549
Nov 26, 2025	47.29	47.36	47.25	47.34	46.89	0.08%	24,904
Nov 25, 2025	47.11	47.30	47.09	47.30	46.85	0.39%	24,241
Nov 24, 2025	47.07	47.12	47.05	47.12	46.67	0.22%	16,144
Nov 21, 2025	46.97	47.04	46.93	47.01	46.57	0.18%	17,807
Nov 20, 2025	47.03	47.07	46.89	46.93	46.48	0.07%	53,672
Nov 19, 2025	46.90	46.97	46.89	46.89	46.45	0.07%	60,942
Nov 18, 2025	46.84	46.91	46.83	46.86	46.42	0.02%	56,489
Nov 17, 2025	46.94	46.96	46.83	46.85	46.41	-0.19%	11,405
Nov 14, 2025	46.86	47.04	46.86	46.94	46.50	-0.04%	30,950
Nov 13, 2025	47.07	47.31	46.87	46.96	46.52	-0.47%	102,779
Nov 12, 2025	47.20	47.21	47.10	47.18	46.73	0.02%	40,305
Nov 11, 2025	47.12	47.20	47.12	47.17	46.72	0.19%	15,447
Nov 10, 2025	47.04	47.14	47.01	47.08	46.63	0.26%	144,358
Nov 7, 2025	46.91	47.00	46.86	46.96	46.52	0.06%	11,099
Nov 6, 2025	46.92	46.95	46.87	46.93	46.49	0.04%	30,399
Nov 5, 2025	46.88	46.97	46.86	46.91	46.47	0.15%	907,269
Nov 4, 2025	46.76	47.20	46.76	46.84	46.40	-0.12%	23,403
Nov 3, 2025	47.02	47.02	46.89	46.89	46.45	-0.61%	20,321
Oct 31, 2025	47.20	47.27	47.15	47.18	46.55	-0.05%	16,921
Oct 30, 2025	47.15	47.30	47.15	47.21	46.57	-0.09%	8,855
Oct 29, 2025	47.42	47.48	47.21	47.25	46.62	-0.44%	29,997
Oct 28, 2025	47.44	47.47	47.41	47.46	46.82	-0.05%	13,027
Oct 27, 2025	47.38	47.51	47.37	47.48	46.84	0.27%	19,699
Oct 24, 2025	47.26	47.36	47.26	47.35	46.72	0.32%	23,081
Oct 23, 2025	47.15	47.27	47.13	47.20	46.57	0.06%	414,773