HYBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	47.34	47.38	47.28	47.38	47.38	0.11%	43,749
Jan 29, 2026	47.33	47.33	47.26	47.33	47.33	-0.01%	30,543
Jan 28, 2026	47.35	47.36	47.32	47.34	47.34	-	361,545
Jan 27, 2026	47.37	47.40	47.31	47.34	47.33	-0.01%	423,193
Jan 26, 2026	47.36	47.38	47.33	47.34	47.34	-0.02%	18,598
Jan 23, 2026	47.33	47.40	47.29	47.35	47.35	0.03%	232,243
Jan 22, 2026	47.35	47.38	47.33	47.34	47.34	0.05%	122,067
Jan 21, 2026	47.23	47.38	47.21	47.31	47.31	0.32%	48,791
Jan 20, 2026	47.36	47.36	47.06	47.16	47.16	-0.26%	71,531
Jan 16, 2026	47.32	47.32	47.27	47.29	47.29	0.01%	15,221
Jan 15, 2026	47.33	47.33	47.24	47.28	47.28	-0.02%	50,101
Jan 14, 2026	47.27	47.29	47.22	47.29	47.29	0.04%	1,072,023
Jan 13, 2026	47.25	47.27	47.22	47.27	47.27	0.06%	12,694
Jan 12, 2026	47.22	47.28	47.22	47.24	47.24	-0.09%	47,878
Jan 9, 2026	47.22	47.32	47.22	47.28	47.28	0.16%	12,818
Jan 8, 2026	47.20	47.24	47.18	47.21	47.21	-0.07%	43,566
Jan 7, 2026	47.26	47.29	47.23	47.24	47.24	-0.07%	15,633
Jan 6, 2026	47.27	47.41	47.24	47.28	47.28	0.03%	18,220
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