HYBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	45.37	45.44	45.30	45.47	-	-	459
Sep 25, 2026	45.53	45.53	45.22	45.47	45.47	0.08%	23,839
Sep 24, 2026	45.55	45.59	45.43	45.44	45.44	-0.34%	15,666
Sep 23, 2026	45.86	45.86	45.57	45.59	45.59	-0.69%	20,728
Sep 22, 2026	45.96	45.96	45.87	45.91	45.91	0.05%	8,977
Sep 21, 2026	45.96	45.96	45.88	45.89	45.89	-0.01%	28,013
Sep 18, 2026	45.96	45.96	45.84	45.89	45.89	-0.09%	10,546
Sep 17, 2026	45.95	45.98	45.76	45.93	45.93	0.18%	16,255
Sep 16, 2026	45.86	45.98	45.80	45.85	45.85	0.08%	32,340
Sep 15, 2026	45.89	45.89	45.81	45.81	45.81	-0.17%	6,738
Sep 14, 2026	45.89	45.95	45.84	45.89	45.89	-0.12%	13,023
Sep 11, 2026	46.06	46.06	45.95	45.95	45.95	-0.05%	13,771
Sep 10, 2026	46.08	46.08	45.97	45.97	45.97	-0.43%	12,333
Sep 9, 2026	46.24	46.24	46.16	46.17	46.17	-0.11%	14,172
Sep 8, 2026	46.30	46.30	46.22	46.22	46.22	-0.16%	16,809
Sep 4, 2026	46.26	46.46	46.26	46.30	46.30	-	19,372
Sep 3, 2026	46.30	46.33	46.27	46.30	46.30	0.09%	8,525
Sep 2, 2026	46.23	46.30	46.23	46.26	46.26	-0.05%	20,870
Sep 1, 2026	46.31	46.32	46.22	46.28	46.28	-0.32%	18,369
Aug 31, 2026	46.55	46.68	46.51	46.68	46.43	0.21%	34,042
Aug 28, 2026	46.67	46.69	46.57	46.58	46.33	-0.17%	10,408
Aug 27, 2026	46.68	46.71	46.64	46.66	46.41	-	40,244
Aug 26, 2026	46.65	46.68	46.63	46.66	46.41	-0.04%	16,015
Aug 25, 2026	46.62	46.70	46.60	46.68	46.43	0.21%	19,314
Aug 24, 2026	46.50	46.59	46.50	46.58	46.33	0.11%	12,437
Aug 21, 2026	46.55	46.56	46.51	46.53	46.28	-0.02%	14,802
Aug 20, 2026	46.49	46.56	46.33	46.54	46.29	-0.15%	37,522
Aug 19, 2026	46.57	46.70	46.55	46.61	46.36	0.26%	27,537
Aug 18, 2026	46.47	46.50	46.44	46.49	46.24	-0.02%	16,694
Aug 17, 2026	46.50	46.53	46.50	46.50	46.25	-0.17%	13,574
Aug 14, 2026	46.57	46.60	46.57	46.58	46.33	-0.06%	17,375
Aug 13, 2026	46.50	46.62	46.45	46.61	46.36	0.19%	29,648
Aug 12, 2026	46.50	46.53	46.50	46.52	46.27	0.17%	10,558
Aug 11, 2026	46.44	46.47	46.43	46.44	46.19	0.05%	17,267
Aug 10, 2026	46.44	46.46	46.41	46.42	46.17	-0.20%	77,842
Aug 7, 2026	46.51	46.54	46.48	46.51	46.26	0.26%	2,659,362
Aug 6, 2026	46.42	46.45	46.38	46.39	46.14	-0.12%	42,657
Aug 5, 2026	46.43	46.45	46.41	46.45	46.20	-0.03%	13,868
Aug 4, 2026	46.29	46.48	46.29	46.46	46.21	0.30%	24,854
Aug 3, 2026	46.25	46.35	46.25	46.32	46.07	0.24%	29,565
Jul 31, 2026	46.42	46.43	46.31	46.43	45.96	-0.05%	18,860
Jul 30, 2026	46.36	46.47	46.36	46.46	45.99	0.29%	24,854
Jul 29, 2026	46.37	46.37	46.26	46.32	45.85	-0.26%	20,501
Jul 28, 2026	46.32	46.48	46.32	46.44	45.97	0.24%	629,620
Jul 27, 2026	46.38	46.38	46.32	46.33	45.86	0.02%	12,481
Jul 24, 2026	46.26	46.32	46.26	46.32	45.85	-0.02%	8,724
Jul 23, 2026	46.31	46.35	46.21	46.33	45.86	-0.30%	18,439
Jul 22, 2026	46.46	46.52	46.46	46.47	46.00	-0.13%	13,453
Jul 21, 2026	46.57	46.57	46.52	46.53	46.06	-0.06%	10,162
Jul 20, 2026	46.59	46.62	46.54	46.56	46.09	-0.15%	17,086