HYBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	46.96	47.03	46.91	46.99	46.99	0.12%	14,697
Apr 23, 2026	46.92	47.01	46.80	46.94	46.94	-0.15%	24,618
Apr 22, 2026	46.99	47.01	46.95	47.01	47.01	0.08%	14,755
Apr 21, 2026	47.01	47.19	46.88	46.97	46.97	-0.11%	480,738
Apr 20, 2026	47.03	47.03	46.99	47.02	47.02	-0.08%	25,604
Apr 17, 2026	47.03	47.14	47.03	47.06	47.06	0.41%	29,120
Apr 16, 2026	46.97	46.97	46.87	46.87	46.87	-0.22%	13,248
Apr 15, 2026	46.97	46.98	46.92	46.97	46.97	-0.08%	16,270
Apr 14, 2026	46.90	47.03	46.89	47.01	47.01	0.37%	449,854
Apr 13, 2026	46.67	46.84	46.66	46.84	46.84	0.27%	17,787
Apr 10, 2026	46.85	46.85	46.71	46.71	46.71	-0.25%	16,416
Apr 9, 2026	46.78	46.90	46.71	46.83	46.83	0.06%	13,035
Apr 8, 2026	47.03	47.03	46.73	46.80	46.80	0.46%	9,849
Apr 7, 2026	46.55	46.59	46.38	46.59	46.59	0.14%	25,816
Apr 6, 2026	46.46	46.54	46.46	46.52	46.52	0.18%	22,488
Apr 2, 2026	46.25	46.49	46.25	46.44	46.44	0.12%	25,877
Apr 1, 2026	46.33	46.42	46.30	46.39	46.38	-0.23%	10,145
Mar 31, 2026	46.29	46.50	46.24	46.49	46.25	0.85%	52,472
Mar 30, 2026	46.18	46.56	46.05	46.10	45.86	0.22%	188,561
Mar 27, 2026	46.03	46.11	45.92	46.00	45.76	-0.16%	182,564
Mar 26, 2026	46.27	46.39	46.07	46.07	45.84	-0.72%	22,070
Mar 25, 2026	46.42	46.51	46.41	46.41	46.17	0.29%	9,065
Mar 24, 2026	46.30	46.40	46.25	46.27	46.04	-0.25%	12,062
Mar 23, 2026	46.35	46.54	46.32	46.39	46.15	0.44%	30,777
Mar 20, 2026	46.47	46.47	46.13	46.19	45.95	-0.72%	16,144
Mar 19, 2026	46.32	46.56	46.32	46.52	46.28	0.15%	16,081
Mar 18, 2026	46.58	46.62	46.45	46.45	46.21	-0.43%	25,208
Mar 17, 2026	46.55	46.65	46.55	46.65	46.41	0.45%	721,864
Mar 16, 2026	46.47	46.58	46.28	46.44	46.20	0.19%	453,433
Mar 13, 2026	46.54	46.59	46.32	46.35	46.11	-0.18%	21,081
Mar 12, 2026	46.58	46.63	46.41	46.43	46.19	-0.58%	235,851
Mar 11, 2026	46.78	46.81	46.68	46.71	46.46	-0.21%	15,844
Mar 10, 2026	46.80	46.94	46.80	46.80	46.56	-0.06%	18,162
Mar 9, 2026	46.56	46.86	46.56	46.83	46.59	0.34%	24,625
Mar 6, 2026	46.76	46.84	46.67	46.67	46.43	-0.49%	31,236
Mar 5, 2026	46.96	47.04	46.84	46.90	46.66	-0.21%	33,815
Mar 4, 2026	47.02	47.05	46.81	47.00	46.76	0.06%	31,617
Mar 3, 2026	46.86	47.02	46.84	46.97	46.73	-0.20%	161,515
Mar 2, 2026	46.93	47.18	46.93	47.07	46.82	-0.51%	16,860
Feb 27, 2026	47.27	47.35	47.27	47.30	46.83	-0.20%	89,148
Feb 26, 2026	47.38	47.41	47.33	47.40	46.93	0.01%	92,286
Feb 25, 2026	47.34	47.40	47.33	47.40	46.93	0.09%	268,357
Feb 24, 2026	47.32	47.37	47.28	47.35	46.88	-0.04%	25,465
Feb 23, 2026	47.36	47.40	47.34	47.37	46.90	-0.06%	12,451
Feb 20, 2026	47.37	47.41	47.34	47.40	46.93	0.07%	26,095
Feb 19, 2026	47.34	47.37	47.30	47.37	46.90	0.02%	18,517
Feb 18, 2026	47.28	47.47	47.28	47.36	46.89	0.16%	17,154
Feb 17, 2026	47.28	47.33	47.25	47.28	46.81	-0.03%	21,875
Feb 13, 2026	47.28	47.35	47.27	47.30	46.83	0.02%	10,988
Feb 12, 2026	47.30	47.35	47.24	47.29	46.82	-0.03%	24,382