HYBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	49.25	49.38	49.24	49.37	49.37	0.18%	20,013
Apr 24, 2025	49.26	49.29	49.25	49.28	49.28	0.18%	3,397
Apr 23, 2025	49.23	49.32	49.19	49.19	49.19	-0.55%	3,265
Apr 22, 2025	49.48	49.48	49.37	49.46	49.14	0.13%	10,421
Apr 21, 2025	49.24	49.44	49.18	49.40	49.08	-0.13%	8,880
Apr 17, 2025	49.45	49.46	49.44	49.46	49.14	0.13%	9,184
Apr 16, 2025	49.39	49.42	49.39	49.40	49.08	-	5,456
Apr 15, 2025	49.38	49.40	49.35	49.40	49.08	0.36%	3,249
Apr 14, 2025	49.19	49.42	49.15	49.22	48.90	0.34%	1,321
Apr 11, 2025	48.94	49.28	48.90	49.05	48.73	0.12%	9,755
Apr 10, 2025	49.66	49.66	48.94	48.99	48.67	-2.35%	9,088
Apr 9, 2025	48.76	50.17	48.18	50.17	49.85	3.23%	4,955
Apr 8, 2025	48.73	49.16	48.50	48.60	48.29	-0.08%	21,580
Apr 7, 2025	48.00	48.93	48.00	48.64	48.33	-0.54%	22,928
Apr 4, 2025	50.30	50.30	46.95	48.91	48.59	-1.74%	13,164
Apr 3, 2025	49.88	49.88	49.18	49.77	49.45	-0.73%	9,602
Apr 2, 2025	50.01	50.14	50.01	50.14	49.81	0.21%	4,009
Apr 1, 2025	49.91	50.05	49.91	50.04	49.71	0.25%	6,875
Mar 31, 2025	49.65	49.92	49.64	49.91	49.59	0.04%	17,234
Mar 28, 2025	50.05	50.05	49.80	49.89	49.57	-0.36%	26,389
Mar 27, 2025	50.08	50.15	50.04	50.07	49.75	-0.18%	22,674
Mar 26, 2025	50.31	50.34	50.04	50.16	49.84	-1.07%	7,554
Mar 25, 2025	50.76	50.78	50.70	50.70	50.02	-0.11%	9,188
Mar 24, 2025	50.73	50.79	50.68	50.76	50.08	0.21%	25,828
Mar 21, 2025	50.59	50.67	50.59	50.66	49.97	0.01%	5,301
Mar 20, 2025	50.71	50.71	50.63	50.65	49.97	-0.03%	6,000
Mar 19, 2025	50.49	50.68	50.43	50.67	49.98	0.39%	13,308
Mar 18, 2025	50.47	50.50	50.43	50.47	49.79	-0.06%	10,417
Mar 17, 2025	50.38	50.51	50.38	50.50	49.82	0.09%	24,579
Mar 14, 2025	50.41	50.48	50.38	50.46	49.78	0.33%	5,836
Mar 13, 2025	50.60	50.61	50.22	50.29	49.61	-0.63%	11,081
Mar 12, 2025	50.75	50.75	50.54	50.61	49.93	0.20%	13,745
Mar 11, 2025	50.71	50.72	50.40	50.51	49.83	-0.40%	11,874
Mar 10, 2025	50.90	51.17	50.65	50.71	50.03	-0.61%	22,014
Mar 7, 2025	50.94	51.03	50.85	51.03	50.34	0.24%	17,460
Mar 6, 2025	50.98	51.04	50.83	50.91	50.22	-0.55%	5,220
Mar 5, 2025	51.05	51.23	50.98	51.19	50.50	0.07%	8,449
Mar 4, 2025	51.01	51.28	50.88	51.15	50.46	0.04%	11,844
Mar 3, 2025	51.29	51.31	51.10	51.13	50.44	-0.33%	11,070
Feb 28, 2025	51.13	51.30	51.13	51.30	50.61	0.33%	34,786
Feb 27, 2025	51.35	51.37	51.13	51.13	50.44	-0.42%	9,885
Feb 26, 2025	51.29	51.38	51.27	51.35	50.65	-0.57%	16,704
Feb 25, 2025	51.64	51.66	51.54	51.64	50.56	0.16%	25,074
Feb 24, 2025	51.56	51.62	51.51	51.56	50.48	0.05%	12,902
Feb 21, 2025	51.68	51.68	51.51	51.53	50.46	-0.20%	27,331
Feb 20, 2025	51.57	51.65	51.55	51.64	50.56	0.15%	12,020
Feb 19, 2025	51.61	51.72	51.45	51.56	50.49	0.03%	17,909
Feb 18, 2025	51.85	51.85	51.44	51.54	50.47	-0.08%	19,739
Feb 14, 2025	51.58	51.65	51.57	51.59	50.51	0.17%	5,087
Feb 13, 2025	51.40	51.50	51.39	51.50	50.43	0.33%	1,893