HYBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	46.53	46.68	46.50	46.50	46.50	-0.19%	21,117
Feb 20, 2025	46.50	46.64	46.47	46.59	46.59	0.16%	17,805
Feb 19, 2025	46.46	46.53	46.44	46.52	46.52	0.08%	8,562
Feb 18, 2025	46.78	46.78	46.48	46.48	46.48	-0.20%	19,812
Feb 14, 2025	46.53	46.65	46.53	46.58	46.58	0.18%	11,805
Feb 13, 2025	46.37	46.51	46.36	46.49	46.49	0.30%	12,878
Feb 12, 2025	46.52	46.52	46.25	46.35	46.35	-0.22%	21,721
Feb 11, 2025	46.41	46.54	46.37	46.45	46.45	-0.11%	19,591
Feb 10, 2025	46.54	46.54	46.45	46.50	46.50	-0.02%	19,796
Feb 7, 2025	46.47	46.51	46.36	46.51	46.51	0.01%	30,128
Feb 6, 2025	46.58	46.60	46.51	46.51	46.51	-0.23%	13,029
Feb 5, 2025	46.46	46.67	46.46	46.61	46.61	0.28%	15,173
Feb 4, 2025	46.29	46.54	46.29	46.48	46.48	0.26%	22,112
Feb 3, 2025	46.35	46.41	46.20	46.36	46.36	-0.64%	24,663
Jan 31, 2025	46.71	46.77	46.58	46.66	46.42	-0.04%	25,785
Jan 30, 2025	46.68	46.72	46.62	46.68	46.44	0.26%	19,493
Jan 29, 2025	46.61	46.72	46.55	46.56	46.32	-0.19%	19,452
Jan 28, 2025	46.58	46.65	46.55	46.65	46.41	-	36,851
Jan 27, 2025	46.50	46.65	46.50	46.65	46.41	0.24%	17,603
Jan 24, 2025	46.46	46.57	46.45	46.54	46.30	0.17%	16,205
Jan 23, 2025	46.36	46.50	46.36	46.46	46.22	0.03%	16,830
Jan 22, 2025	46.49	46.58	46.45	46.45	46.21	-0.20%	63,168
Jan 21, 2025	46.47	46.55	46.23	46.54	46.30	0.28%	50,118
Jan 17, 2025	46.42	46.45	46.28	46.41	46.17	0.06%	30,634
Jan 16, 2025	46.23	46.39	46.19	46.38	46.14	0.16%	20,269
Jan 15, 2025	46.20	46.37	46.17	46.30	46.07	0.78%	30,826
Jan 14, 2025	46.00	46.00	45.89	45.94	45.71	0.14%	26,691
Jan 13, 2025	45.85	45.92	45.80	45.88	45.64	-0.03%	33,294
Jan 10, 2025	46.02	46.04	45.85	45.90	45.66	-0.52%	29,839
Jan 8, 2025	46.03	46.14	46.03	46.14	45.90	0.10%	12,158
Jan 7, 2025	46.35	46.35	46.09	46.09	45.85	-0.56%	32,028
Jan 6, 2025	46.39	46.39	46.19	46.35	46.11	0.31%	22,717
Jan 3, 2025	46.13	46.21	46.13	46.21	45.97	0.23%	17,255
Jan 2, 2025	46.07	46.12	46.02	46.10	45.86	0.22%	19,477
Dec 31, 2024	46.11	46.19	45.95	46.00	45.76	-0.08%	15,428
Dec 30, 2024	45.96	46.05	45.92	46.04	45.80	0.12%	26,542
Dec 27, 2024	45.98	46.11	45.96	45.99	45.75	-0.27%	16,504
Dec 26, 2024	45.96	46.14	45.90	46.11	45.87	0.32%	14,474
Dec 24, 2024	45.92	45.97	45.86	45.97	45.73	0.10%	23,277
Dec 23, 2024	46.04	46.04	45.89	45.92	45.68	-0.20%	38,997
Dec 20, 2024	45.81	46.05	45.81	46.01	45.77	0.61%	27,848
Dec 19, 2024	45.93	45.93	45.73	45.73	45.49	-0.19%	100,718
Dec 18, 2024	46.27	46.29	45.82	45.82	45.58	-1.52%	51,247
Dec 17, 2024	46.52	46.57	46.49	46.52	46.04	-0.17%	28,038
Dec 16, 2024	46.56	46.63	46.54	46.60	46.12	0.20%	28,604
Dec 13, 2024	46.68	46.68	46.50	46.51	46.03	-0.32%	16,665
Dec 12, 2024	46.76	46.80	46.63	46.66	46.17	-0.25%	29,295
Dec 11, 2024	46.80	46.83	46.75	46.77	46.29	0.02%	16,544
Dec 10, 2024	46.71	46.79	46.71	46.76	46.28	-0.02%	16,054
Dec 9, 2024	46.81	46.83	46.77	46.77	46.29	-0.12%	18,888
Dec 6, 2024	46.84	46.93	46.80	46.83	46.34	0.10%	48,245
Dec 5, 2024	46.77	46.80	46.73	46.78	46.30	0.02%	23,876
Dec 4, 2024	46.68	46.79	46.67	46.77	46.29	0.15%	19,996
Dec 3, 2024	46.68	46.74	46.65	46.70	46.22	-0.02%	18,709
Dec 2, 2024	46.43	46.73	46.43	46.71	46.23	-0.49%	23,240
Nov 29, 2024	46.85	46.94	46.85	46.94	46.22	0.23%	42,998
Nov 27, 2024	46.73	46.83	46.73	46.83	46.11	0.26%	31,228
Nov 26, 2024	46.69	46.74	46.65	46.71	45.99	-0.15%	28,916
Nov 25, 2024	46.74	46.83	46.74	46.78	46.06	0.39%	63,491
Nov 22, 2024	46.59	46.63	46.57	46.60	45.88	0.04%	16,895
Nov 21, 2024	46.60	46.68	46.58	46.58	45.86	-	58,398
Nov 20, 2024	46.55	46.65	46.55	46.58	45.86	-0.11%	26,902
Nov 19, 2024	46.54	46.70	46.53	46.63	45.91	0.21%	40,400
Nov 18, 2024	46.43	46.58	46.43	46.53	45.81	0.15%	87,812
Nov 15, 2024	46.46	46.50	46.37	46.46	45.75	-0.06%	18,420
Nov 14, 2024	46.59	46.61	46.49	46.49	45.78	-0.17%	25,955
Nov 13, 2024	46.59	46.64	46.57	46.57	45.85	0.11%	24,755
Nov 12, 2024	46.64	46.70	46.48	46.52	45.81	-0.42%	17,058
Nov 11, 2024	46.78	46.78	46.65	46.72	46.00	-0.16%	18,000
Nov 8, 2024	46.74	46.83	46.70	46.79	46.07	0.27%	62,514
Nov 7, 2024	46.45	46.72	46.45	46.67	45.95	0.40%	50,530
Nov 6, 2024	46.46	46.49	46.35	46.48	45.77	0.03%	26,198
Nov 5, 2024	46.36	46.49	46.33	46.47	45.75	0.31%	159,525
Nov 4, 2024	46.34	46.37	46.29	46.32	45.61	0.24%	32,130
Nov 1, 2024	46.34	46.38	46.21	46.21	45.50	-0.65%	17,030
Oct 31, 2024	46.54	46.57	46.48	46.51	45.55	-0.19%	13,662
Oct 30, 2024	46.64	46.74	46.58	46.60	45.64	-0.13%	9,043
Oct 29, 2024	46.55	46.66	46.52	46.66	45.70	-0.04%	54,381
Oct 28, 2024	46.73	46.73	46.64	46.68	45.72	0.21%	19,591
Oct 25, 2024	46.69	46.74	46.58	46.58	45.62	-0.09%	11,990
Oct 24, 2024	46.57	46.65	46.50	46.62	45.66	0.33%	195,025
Oct 23, 2024	46.55	46.56	46.42	46.47	45.51	-0.24%	12,681
Oct 22, 2024	46.60	46.67	46.55	46.58	45.62	-0.27%	1,004,582
Oct 21, 2024	46.83	46.83	46.65	46.70	45.74	-0.42%	36,737
Oct 18, 2024	46.81	46.91	46.81	46.90	45.94	0.13%	29,843
Oct 17, 2024	46.88	46.92	46.70	46.84	45.88	-0.17%	37,855
Oct 16, 2024	46.84	46.98	46.82	46.92	45.95	0.18%	14,286
Oct 15, 2024	46.80	46.95	46.80	46.84	45.87	0.06%	12,029
Oct 14, 2024	46.79	46.99	46.71	46.81	45.85	0.01%	43,876
Oct 11, 2024	46.71	46.84	46.68	46.80	45.84	0.13%	25,443
Oct 10, 2024	46.71	46.79	46.62	46.74	45.78	0.04%	18,801
Oct 9, 2024	46.74	46.90	46.69	46.72	45.76	-0.16%	21,598
Oct 8, 2024	46.74	46.82	46.68	46.80	45.83	0.22%	27,629
Oct 7, 2024	46.81	46.84	46.69	46.69	45.73	-0.42%	31,674
Oct 4, 2024	46.92	46.95	46.84	46.89	45.92	-0.29%	17,842
Oct 3, 2024	47.00	47.07	46.94	47.02	46.05	0.13%	21,918
Oct 2, 2024	47.01	47.11	46.95	46.96	45.99	-0.28%	43,489
Oct 1, 2024	47.07	47.14	47.02	47.09	46.12	-0.55%	10,769
Sep 30, 2024	47.35	47.38	47.28	47.35	46.14	-0.01%	29,973
Sep 27, 2024	47.35	47.39	47.26	47.35	46.14	0.16%	20,600