HYBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	51.29	51.31	51.10	51.13	51.13	-0.33%	11,070
Feb 28, 2025	51.13	51.30	51.13	51.30	51.30	0.33%	34,786
Feb 27, 2025	51.35	51.37	51.13	51.13	51.13	-0.42%	9,885
Feb 26, 2025	51.29	51.38	51.27	51.35	51.35	-0.57%	16,704
Feb 25, 2025	51.64	51.66	51.54	51.64	51.25	0.16%	25,074
Feb 24, 2025	51.56	51.62	51.51	51.56	51.17	0.05%	12,902
Feb 21, 2025	51.68	51.68	51.51	51.53	51.15	-0.20%	27,331
Feb 20, 2025	51.57	51.65	51.55	51.64	51.25	0.15%	12,020
Feb 19, 2025	51.61	51.72	51.45	51.56	51.18	0.03%	17,909
Feb 18, 2025	51.85	51.85	51.44	51.54	51.16	-0.08%	19,739
Feb 14, 2025	51.58	51.65	51.57	51.59	51.20	0.17%	5,087
Feb 13, 2025	51.40	51.50	51.39	51.50	51.12	0.33%	1,893
Feb 12, 2025	51.37	51.37	51.23	51.33	50.95	-0.15%	13,980
Feb 11, 2025	51.45	51.46	51.38	51.41	51.03	-0.09%	14,883
Feb 10, 2025	51.45	51.47	51.44	51.46	51.07	0.23%	5,108
Feb 7, 2025	51.43	51.43	51.31	51.34	50.96	-0.31%	14,252
Feb 6, 2025	51.67	51.67	51.47	51.50	51.12	-0.10%	8,363
Feb 5, 2025	51.43	51.55	51.43	51.55	51.17	0.36%	16,847
Feb 4, 2025	51.25	51.37	51.25	51.37	50.98	0.28%	2,628
Feb 3, 2025	51.27	51.28	51.10	51.22	50.84	-0.30%	45,452
Jan 31, 2025	51.43	51.47	51.32	51.37	50.99	0.04%	34,505
Jan 30, 2025	51.40	51.41	51.32	51.36	50.97	0.10%	11,312
Jan 29, 2025	51.32	51.37	51.24	51.31	50.92	-0.12%	15,002
Jan 28, 2025	51.32	51.39	51.28	51.37	50.98	0.08%	22,011
Jan 27, 2025	51.21	51.34	51.18	51.33	50.94	0.06%	7,240
Jan 24, 2025	51.29	51.36	51.27	51.30	50.91	0.06%	29,269
Jan 23, 2025	51.17	51.27	51.16	51.27	50.88	0.18%	10,988
Jan 22, 2025	51.28	51.28	51.18	51.18	50.79	-0.95%	11,562
Jan 21, 2025	51.63	51.67	51.61	51.67	50.88	0.22%	18,056
Jan 17, 2025	51.58	51.58	51.53	51.55	50.77	0.11%	11,466
Jan 16, 2025	51.45	51.50	51.44	51.50	50.72	0.10%	10,737
Jan 15, 2025	51.42	51.45	51.39	51.45	50.67	0.48%	7,641
Jan 14, 2025	51.22	51.24	51.19	51.20	50.43	0.13%	3,829
Jan 13, 2025	51.09	51.16	51.09	51.14	50.36	-0.06%	14,224
Jan 10, 2025	51.27	51.28	51.17	51.17	50.39	-0.37%	9,083
Jan 8, 2025	51.32	51.37	51.25	51.36	50.58	0.03%	15,623
Jan 7, 2025	51.48	51.49	51.32	51.34	50.56	-0.23%	8,896
Jan 6, 2025	51.42	51.50	51.42	51.46	50.68	0.08%	13,006
Jan 3, 2025	51.38	51.43	51.38	51.42	50.64	0.20%	7,762
Jan 2, 2025	51.44	51.44	51.25	51.32	50.54	0.25%	12,069
Dec 31, 2024	51.27	51.29	51.14	51.19	50.42	-0.07%	50,055
Dec 30, 2024	51.07	51.26	51.07	51.23	50.45	-0.04%	66,001
Dec 27, 2024	51.26	51.29	51.23	51.25	50.47	-0.11%	24,614
Dec 26, 2024	51.26	51.35	51.20	51.30	50.53	0.17%	22,581
Dec 24, 2024	51.20	51.22	51.10	51.22	50.44	-0.70%	17,638
Dec 23, 2024	51.55	51.65	51.50	51.58	50.43	-	19,407
Dec 20, 2024	51.30	51.60	51.30	51.58	50.43	0.39%	6,176
Dec 19, 2024	51.55	51.58	51.35	51.38	50.23	0.03%	4,895
Dec 18, 2024	52.00	52.00	51.30	51.36	50.21	-1.09%	31,200
Dec 17, 2024	51.85	52.00	51.85	51.93	50.77	-0.19%	6,460
Dec 16, 2024	51.95	52.10	51.95	52.03	50.87	0.08%	11,564
Dec 13, 2024	52.10	52.10	51.95	51.98	50.82	-0.27%	6,870
Dec 12, 2024	52.16	52.20	52.10	52.13	50.96	-0.10%	4,733
Dec 11, 2024	52.25	52.30	52.15	52.18	51.01	-0.14%	4,835
Dec 10, 2024	52.05	52.25	52.05	52.25	51.09	0.17%	24,933
Dec 9, 2024	52.35	52.35	52.15	52.16	51.00	-0.36%	5,745
Dec 6, 2024	52.20	52.35	52.20	52.35	51.18	0.38%	13,435
Dec 5, 2024	52.25	52.25	52.10	52.15	50.99	-0.05%	10,705
Dec 4, 2024	52.15	52.35	52.05	52.18	51.01	0.29%	6,826
Dec 3, 2024	52.10	52.15	52.00	52.03	50.87	-0.10%	12,823
Dec 2, 2024	52.30	52.30	51.99	52.08	50.91	-	6,425
Nov 29, 2024	52.05	52.10	52.00	52.08	50.91	0.29%	7,470
Nov 27, 2024	51.90	51.95	51.85	51.93	50.77	0.24%	9,523
Nov 26, 2024	51.85	51.90	51.70	51.80	50.65	-0.29%	33,364
Nov 25, 2024	51.90	51.95	51.85	51.95	50.79	0.29%	27,583
Nov 22, 2024	51.75	51.80	51.75	51.80	50.65	0.05%	10,956
Nov 21, 2024	51.75	51.85	51.65	51.78	50.62	0.15%	48,041
Nov 20, 2024	51.75	51.79	51.65	51.70	50.55	-0.86%	10,827
Nov 19, 2024	52.05	52.15	51.98	52.15	50.62	0.19%	9,408
Nov 18, 2024	51.80	52.05	51.80	52.05	50.52	0.10%	9,454
Nov 15, 2024	52.00	52.00	51.75	52.00	50.47	-0.10%	19,950
Nov 14, 2024	52.20	52.30	51.95	52.05	50.52	-0.10%	10,578
Nov 13, 2024	52.15	52.30	52.05	52.10	50.57	-	31,015
Nov 12, 2024	52.25	52.40	51.95	52.10	50.57	-0.38%	27,322
Nov 11, 2024	52.35	52.35	52.25	52.30	50.76	-0.19%	26,787
Nov 8, 2024	52.35	52.40	52.25	52.40	50.86	0.29%	24,975
Nov 7, 2024	52.10	52.25	52.10	52.25	50.71	0.38%	16,825
Nov 6, 2024	52.15	52.16	51.95	52.05	50.52	0.21%	19,994
Nov 5, 2024	52.05	52.05	51.80	51.94	50.42	0.32%	14,732
Nov 4, 2024	51.85	51.90	51.75	51.78	50.25	0.30%	38,384
Nov 1, 2024	51.70	51.80	51.60	51.62	50.10	0.04%	23,615
Oct 31, 2024	51.85	51.85	51.55	51.60	50.08	-0.24%	5,207
Oct 30, 2024	51.80	51.85	51.70	51.73	50.20	-0.10%	2,655
Oct 29, 2024	51.72	51.80	51.70	51.78	50.25	0.05%	4,393
Oct 28, 2024	51.85	51.85	51.70	51.75	50.23	0.19%	4,241
Oct 25, 2024	51.55	51.90	51.55	51.65	50.13	-0.05%	11,486
Oct 24, 2024	51.70	51.80	51.65	51.68	50.16	0.05%	76,232
Oct 23, 2024	51.80	51.80	51.60	51.65	50.13	-0.96%	5,993
Oct 22, 2024	52.15	52.20	52.10	52.15	50.25	-0.06%	12,379
Oct 21, 2024	52.30	52.30	52.10	52.18	50.28	-0.32%	32,995
Oct 18, 2024	52.40	52.40	52.11	52.35	50.44	0.19%	4,106
Oct 17, 2024	52.50	52.50	52.05	52.25	50.35	-0.38%	5,325
Oct 16, 2024	52.20	52.45	52.20	52.45	50.54	0.19%	10,292
Oct 15, 2024	52.40	52.40	52.16	52.35	50.44	0.19%	8,849
Oct 14, 2024	52.40	52.40	52.01	52.25	50.35	-0.10%	3,802
Oct 11, 2024	52.40	52.40	52.30	52.30	50.40	0.34%	825
Oct 10, 2024	52.15	52.20	51.95	52.13	50.23	-	11,650
Oct 9, 2024	52.21	52.25	51.90	52.13	50.23	-0.19%	9,757
Oct 8, 2024	52.30	52.45	52.00	52.23	50.32	0.10%	8,684
Oct 7, 2024	52.25	52.40	52.10	52.18	50.27	-0.29%	17,896