HYBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	46.47	46.48	46.40	46.40	46.40	-0.41%	7,334
May 14, 2026	46.63	46.67	46.60	46.60	46.60	0.02%	20,647
May 13, 2026	46.56	46.61	46.52	46.59	46.59	0.01%	21,013
May 12, 2026	46.56	46.58	46.50	46.58	46.58	-0.15%	17,038
May 11, 2026	46.67	46.72	46.65	46.65	46.65	-0.09%	19,421
May 8, 2026	46.65	46.72	46.64	46.69	46.69	0.19%	33,922
May 7, 2026	46.73	46.74	46.60	46.60	46.60	-0.30%	12,600
May 6, 2026	46.70	46.79	46.70	46.74	46.74	0.28%	19,199
May 5, 2026	46.58	46.64	46.58	46.61	46.61	0.17%	13,880
May 4, 2026	46.65	46.68	46.47	46.53	46.53	-0.26%	31,847
May 1, 2026	46.67	46.75	46.65	46.65	46.65	-0.52%	18,021
Apr 30, 2026	46.76	46.90	46.76	46.90	46.62	0.31%	34,442
Apr 29, 2026	46.87	46.87	46.69	46.75	46.48	-0.32%	20,834
Apr 28, 2026	46.92	46.94	46.82	46.90	46.63	-0.19%	2,438,873
Apr 27, 2026	46.96	47.00	46.94	46.99	46.72	-0.01%	14,016
Apr 24, 2026	46.96	47.03	46.91	46.99	46.72	0.12%	14,699
Apr 23, 2026	46.92	47.01	46.80	46.94	46.67	-0.15%	24,618
Apr 22, 2026	46.99	47.01	46.95	47.01	46.74	0.08%	14,755
Apr 21, 2026	47.01	47.19	46.88	46.97	46.70	-0.11%	480,738
Apr 20, 2026	47.03	47.03	46.99	47.02	46.75	-0.08%	25,604
Apr 17, 2026	47.03	47.14	47.03	47.06	46.79	0.41%	29,120
Apr 16, 2026	46.97	46.97	46.87	46.87	46.60	-0.22%	13,248
Apr 15, 2026	46.97	46.98	46.92	46.97	46.70	-0.08%	17,470
Apr 14, 2026	46.90	47.03	46.89	47.01	46.74	0.37%	449,854
Apr 13, 2026	46.67	46.84	46.66	46.84	46.57	0.27%	17,787
Apr 10, 2026	46.85	46.85	46.71	46.71	46.44	-0.25%	16,416
Apr 9, 2026	46.78	46.90	46.71	46.83	46.56	0.06%	13,035
Apr 8, 2026	47.03	47.03	46.73	46.80	46.53	0.46%	9,849
Apr 7, 2026	46.55	46.59	46.38	46.59	46.32	0.14%	25,816
Apr 6, 2026	46.46	46.54	46.46	46.52	46.25	0.18%	22,488
Apr 2, 2026	46.25	46.49	46.25	46.44	46.17	0.12%	25,897
Apr 1, 2026	46.33	46.42	46.30	46.39	46.12	-0.23%	10,145
Mar 31, 2026	46.29	46.50	46.24	46.49	45.98	0.85%	52,472
Mar 30, 2026	46.18	46.56	46.05	46.10	45.60	0.22%	188,561
Mar 27, 2026	46.03	46.11	45.92	46.00	45.50	-0.16%	182,564
Mar 26, 2026	46.27	46.39	46.07	46.07	45.57	-0.72%	22,070
Mar 25, 2026	46.42	46.51	46.41	46.41	45.90	0.29%	9,065
Mar 24, 2026	46.30	46.40	46.25	46.27	45.77	-0.25%	12,062
Mar 23, 2026	46.35	46.54	46.32	46.39	45.89	0.44%	30,777
Mar 20, 2026	46.47	46.47	46.13	46.19	45.69	-0.72%	16,144
Mar 19, 2026	46.32	46.56	46.32	46.52	46.01	0.15%	16,081
Mar 18, 2026	46.58	46.62	46.45	46.45	45.95	-0.43%	25,208
Mar 17, 2026	46.55	46.65	46.55	46.65	46.14	0.45%	721,864
Mar 16, 2026	46.47	46.58	46.28	46.44	45.94	0.19%	453,433
Mar 13, 2026	46.54	46.59	46.32	46.35	45.85	-0.18%	21,081
Mar 12, 2026	46.58	46.63	46.41	46.43	45.93	-0.58%	235,851
Mar 11, 2026	46.78	46.81	46.68	46.71	46.20	-0.21%	15,844
Mar 10, 2026	46.80	46.94	46.80	46.80	46.29	-0.06%	18,162
Mar 9, 2026	46.56	46.86	46.56	46.83	46.32	0.34%	24,625
Mar 6, 2026	46.76	46.84	46.67	46.67	46.16	-0.49%	31,236