HYBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	46.58	46.58	46.41	46.46	46.46	-0.26%	21,254
Jun 4, 2026	46.64	46.65	46.58	46.58	46.58	0.08%	24,595
Jun 3, 2026	46.56	46.58	46.35	46.54	46.54	-0.16%	8,404
Jun 2, 2026	46.62	46.65	46.56	46.62	46.62	-0.17%	596,546
Jun 1, 2026	46.57	46.70	46.53	46.70	46.70	0.13%	19,973
May 29, 2026	46.86	46.88	46.83	46.87	46.64	0.16%	11,446
May 28, 2026	46.71	46.90	46.69	46.79	46.56	0.06%	65,623
May 27, 2026	46.77	46.93	46.72	46.76	46.53	-0.01%	38,404
May 26, 2026	46.75	46.77	46.71	46.77	46.54	0.23%	12,479
May 22, 2026	46.69	46.69	46.61	46.66	46.43	0.13%	15,847
May 21, 2026	46.50	46.64	46.48	46.60	46.37	0.12%	41,272
May 20, 2026	46.35	46.55	46.33	46.55	46.32	0.53%	11,774
May 19, 2026	46.36	46.36	46.25	46.30	46.08	-0.19%	14,249
May 18, 2026	46.43	46.45	46.35	46.39	46.16	-0.04%	27,379
May 15, 2026	46.47	46.48	46.40	46.40	46.18	-0.41%	7,334
May 14, 2026	46.63	46.67	46.60	46.60	46.37	0.02%	20,647
May 13, 2026	46.56	46.61	46.52	46.59	46.36	0.01%	21,013
May 12, 2026	46.56	46.58	46.50	46.58	46.35	-0.15%	17,038
May 11, 2026	46.67	46.72	46.65	46.65	46.42	-0.09%	19,421
May 8, 2026	46.65	46.72	46.64	46.69	46.46	0.19%	33,922
May 7, 2026	46.73	46.74	46.60	46.60	46.38	-0.30%	12,600
May 6, 2026	46.70	46.79	46.70	46.74	46.52	0.28%	19,199
May 5, 2026	46.58	46.64	46.58	46.61	46.38	0.17%	13,880
May 4, 2026	46.65	46.68	46.47	46.53	46.30	-0.26%	31,847
May 1, 2026	46.67	46.75	46.65	46.65	46.42	0.06%	18,021
Apr 30, 2026	46.76	46.90	46.76	46.90	46.40	0.31%	34,442
Apr 29, 2026	46.87	46.87	46.69	46.75	46.25	-0.32%	20,834
Apr 28, 2026	46.92	46.94	46.82	46.90	46.40	-0.19%	2,438,873
Apr 27, 2026	46.96	47.00	46.94	46.99	46.49	-0.01%	14,016
Apr 24, 2026	46.96	47.03	46.91	46.99	46.49	0.12%	14,699
Apr 23, 2026	46.92	47.01	46.80	46.94	46.44	-0.15%	24,618
Apr 22, 2026	46.99	47.01	46.95	47.01	46.51	0.08%	14,755
Apr 21, 2026	47.01	47.19	46.88	46.97	46.47	-0.11%	480,738
Apr 20, 2026	47.03	47.03	46.99	47.02	46.52	-0.08%	25,604
Apr 17, 2026	47.03	47.14	47.03	47.06	46.56	0.41%	29,120
Apr 16, 2026	46.97	46.97	46.87	46.87	46.37	-0.22%	13,248
Apr 15, 2026	46.97	46.98	46.92	46.97	46.47	-0.08%	17,470
Apr 14, 2026	46.90	47.03	46.89	47.01	46.51	0.37%	449,854
Apr 13, 2026	46.67	46.84	46.66	46.84	46.34	0.27%	17,787
Apr 10, 2026	46.85	46.85	46.71	46.71	46.22	-0.25%	16,416
Apr 9, 2026	46.78	46.90	46.71	46.83	46.33	0.06%	13,035
Apr 8, 2026	47.03	47.03	46.73	46.80	46.31	0.46%	9,849
Apr 7, 2026	46.55	46.59	46.38	46.59	46.09	0.14%	25,816
Apr 6, 2026	46.46	46.54	46.46	46.52	46.03	0.18%	22,488
Apr 2, 2026	46.25	46.49	46.25	46.44	45.95	0.12%	25,897
Apr 1, 2026	46.33	46.42	46.30	46.39	45.89	0.29%	10,145
Mar 31, 2026	46.29	46.50	46.24	46.49	45.76	0.85%	52,472
Mar 30, 2026	46.18	46.56	46.05	46.10	45.38	0.22%	188,561
Mar 27, 2026	46.03	46.11	45.92	46.00	45.28	-0.16%	182,564
Mar 26, 2026	46.27	46.39	46.07	46.07	45.35	-0.72%	22,070