HYBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	45.04	45.07	45.02	45.05	45.05	-0.02%	11,846
Oct 21, 2026	45.03	45.07	44.97	45.06	45.06	0.29%	148,685
Oct 20, 2026	44.84	45.02	44.84	44.93	44.93	-0.05%	28,766
Oct 19, 2026	44.96	45.05	44.95	44.95	44.95	-0.03%	412,184
Oct 16, 2026	45.02	45.07	44.91	44.97	44.97	-0.29%	10,724
Oct 15, 2026	44.94	45.10	44.94	45.10	45.10	0.33%	25,643
Oct 14, 2026	45.01	45.01	44.91	44.95	44.95	-0.42%	18,787
Oct 13, 2026	45.10	45.20	44.99	45.14	45.14	-0.07%	68,377
Oct 12, 2026	45.09	45.21	45.09	45.17	45.17	0.02%	27,708
Oct 9, 2026	45.12	45.16	45.07	45.16	45.16	0.14%	22,103
Oct 8, 2026	45.01	45.10	44.77	45.10	45.10	0.03%	27,002
Oct 7, 2026	44.98	45.10	44.93	45.08	45.08	-0.20%	17,426
Oct 6, 2026	45.10	45.36	45.03	45.17	45.17	0.62%	889,771
Oct 5, 2026	44.90	44.90	44.83	44.89	44.89	0.10%	9,557
Oct 2, 2026	45.06	45.06	44.82	44.85	44.85	0.04%	17,010
Oct 1, 2026	44.75	44.83	44.61	44.83	44.83	0.01%	18,876
Sep 30, 2026	45.21	45.23	45.06	45.06	44.83	-0.09%	13,367
Sep 29, 2026	45.05	45.19	45.00	45.10	44.87	-0.19%	43,253
Sep 28, 2026	45.30	45.30	45.05	45.19	44.95	-0.63%	18,404
Sep 25, 2026	45.53	45.53	45.22	45.47	45.24	0.08%	23,849
Sep 24, 2026	45.55	45.59	45.43	45.44	45.20	-0.34%	15,667
Sep 23, 2026	45.86	45.86	45.57	45.59	45.35	-0.69%	20,728
Sep 22, 2026	45.96	45.96	45.87	45.91	45.67	0.05%	8,977
Sep 21, 2026	45.96	45.96	45.88	45.89	45.65	-0.01%	28,013
Sep 18, 2026	45.96	45.96	45.84	45.89	45.65	-0.09%	10,546
Sep 17, 2026	45.95	45.98	45.76	45.93	45.69	0.18%	16,255
Sep 16, 2026	45.86	45.98	45.80	45.85	45.61	0.08%	32,341
Sep 15, 2026	45.89	45.89	45.81	45.81	45.58	-0.17%	6,738
Sep 14, 2026	45.89	45.95	45.84	45.89	45.65	-0.12%	13,024
Sep 11, 2026	46.06	46.06	45.95	45.95	45.71	-0.05%	13,771
Sep 10, 2026	46.08	46.08	45.97	45.97	45.73	-0.43%	12,333
Sep 9, 2026	46.24	46.24	46.16	46.17	45.93	-0.11%	14,172
Sep 8, 2026	46.30	46.30	46.22	46.22	45.98	-0.16%	16,809
Sep 4, 2026	46.26	46.46	46.26	46.30	46.06	-	19,373
Sep 3, 2026	46.30	46.33	46.27	46.30	46.06	0.09%	8,526
Sep 2, 2026	46.23	46.30	46.23	46.26	46.02	-0.05%	20,870
Sep 1, 2026	46.31	46.32	46.22	46.28	46.04	-0.32%	18,369
Aug 31, 2026	46.55	46.68	46.51	46.68	46.19	0.21%	34,042
Aug 28, 2026	46.67	46.69	46.57	46.58	46.09	-0.17%	10,408
Aug 27, 2026	46.68	46.71	46.64	46.66	46.17	-	40,244
Aug 26, 2026	46.65	46.68	46.63	46.66	46.17	-0.04%	16,015
Aug 25, 2026	46.62	46.70	46.60	46.68	46.19	0.21%	19,314
Aug 24, 2026	46.50	46.59	46.50	46.58	46.09	0.11%	12,437
Aug 21, 2026	46.55	46.56	46.51	46.53	46.04	-0.02%	14,802
Aug 20, 2026	46.49	46.56	46.33	46.54	46.05	-0.15%	37,522
Aug 19, 2026	46.57	46.70	46.55	46.61	46.12	0.26%	27,537
Aug 18, 2026	46.47	46.50	46.44	46.49	46.00	-0.02%	16,694
Aug 17, 2026	46.50	46.53	46.50	46.50	46.01	-0.17%	13,574
Aug 14, 2026	46.57	46.60	46.57	46.58	46.09	-0.06%	17,375
Aug 13, 2026	46.50	46.62	46.45	46.61	46.12	0.19%	29,648