HYBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	28.58	28.58	28.48	28.48	28.48	-0.26%	182,199
Feb 20, 2025	28.55	28.56	28.52	28.56	28.56	-0.05%	411,330
Feb 19, 2025	28.46	28.61	28.46	28.57	28.57	0.37%	333,027
Feb 18, 2025	28.52	28.52	28.46	28.47	28.47	-0.09%	150,665
Feb 14, 2025	28.48	28.51	28.47	28.49	28.49	0.14%	67,394
Feb 13, 2025	28.52	28.52	28.42	28.45	28.45	0.07%	386,935
Feb 12, 2025	28.40	28.44	28.37	28.43	28.43	-0.07%	101,708
Feb 11, 2025	28.45	28.47	28.43	28.45	28.45	-	73,158
Feb 10, 2025	28.47	28.47	28.42	28.45	28.45	0.21%	79,406
Feb 7, 2025	28.47	28.47	28.38	28.39	28.39	-0.21%	96,167
Feb 6, 2025	28.49	28.49	28.43	28.45	28.45	0.04%	96,067
Feb 5, 2025	28.47	28.49	28.43	28.44	28.44	0.04%	442,137
Feb 4, 2025	28.45	28.46	28.41	28.43	28.43	0.28%	162,147
Feb 3, 2025	28.43	28.44	28.35	28.35	28.35	-0.96%	153,095
Jan 31, 2025	28.65	28.65	28.60	28.63	28.45	-0.02%	101,418
Jan 30, 2025	28.60	28.64	28.60	28.63	28.45	0.14%	49,659
Jan 29, 2025	28.58	28.61	28.56	28.59	28.41	0.11%	103,717
Jan 28, 2025	28.55	28.57	28.54	28.56	28.38	-0.07%	53,843
Jan 27, 2025	28.55	28.60	28.55	28.58	28.40	0.04%	70,228
Jan 24, 2025	28.58	28.59	28.56	28.57	28.39	0.11%	64,698
Jan 23, 2025	28.47	28.55	28.47	28.54	28.36	0.09%	98,771
Jan 22, 2025	28.57	28.58	28.51	28.52	28.34	-0.16%	101,757
Jan 21, 2025	28.58	28.58	28.55	28.56	28.38	0.16%	252,581
Jan 17, 2025	28.54	28.55	28.51	28.52	28.34	-0.02%	98,723
Jan 16, 2025	28.52	28.55	28.49	28.52	28.34	0.11%	223,205
Jan 15, 2025	28.50	28.50	28.46	28.49	28.31	0.41%	190,674
Jan 14, 2025	28.40	28.41	28.37	28.38	28.20	0.04%	110,306
Jan 13, 2025	28.36	28.37	28.33	28.37	28.19	-0.12%	260,447
Jan 10, 2025	28.43	28.43	28.40	28.40	28.23	-0.11%	64,564
Jan 8, 2025	28.39	28.45	28.39	28.43	28.25	-0.05%	89,041
Jan 7, 2025	28.50	28.50	28.44	28.45	28.27	-0.12%	135,350
Jan 6, 2025	28.49	28.49	28.44	28.48	28.30	0.11%	113,491
Jan 3, 2025	28.44	28.45	28.32	28.45	28.27	0.07%	110,139
Jan 2, 2025	28.39	28.43	28.35	28.43	28.25	0.23%	100,034
Dec 31, 2024	28.38	28.38	28.34	28.37	28.19	0.02%	132,658
Dec 30, 2024	28.31	28.38	28.31	28.36	28.19	-	66,529
Dec 27, 2024	28.38	28.38	28.34	28.36	28.19	-0.07%	102,726
Dec 26, 2024	28.35	28.38	28.31	28.38	28.21	0.09%	60,586
Dec 24, 2024	28.31	28.36	28.30	28.36	28.18	0.12%	95,601
Dec 23, 2024	28.35	28.35	28.29	28.32	28.15	0.04%	485,972
Dec 20, 2024	28.22	28.37	28.22	28.31	28.14	0.21%	103,687
Dec 19, 2024	28.33	28.33	28.24	28.25	28.08	-0.67%	121,257
Dec 18, 2024	28.58	28.59	28.42	28.44	28.09	-0.52%	73,201
Dec 17, 2024	28.60	28.66	28.58	28.59	28.24	-0.03%	65,340
Dec 16, 2024	28.59	28.62	28.59	28.60	28.25	0.11%	83,429
Dec 13, 2024	28.59	28.59	28.56	28.57	28.22	-0.07%	58,090
Dec 12, 2024	28.62	28.64	28.59	28.59	28.24	-0.07%	96,302
Dec 11, 2024	28.60	28.63	28.60	28.61	28.26	0.03%	88,163
Dec 10, 2024	28.61	28.61	28.57	28.60	28.25	-0.02%	62,883
Dec 9, 2024	28.62	28.62	28.60	28.61	28.25	-	59,650
Dec 6, 2024	28.61	28.63	28.60	28.61	28.25	0.09%	76,625
Dec 5, 2024	28.57	28.59	28.56	28.58	28.23	-0.02%	67,912
Dec 4, 2024	28.54	28.59	28.54	28.59	28.23	0.12%	73,534
Dec 3, 2024	28.58	28.59	28.54	28.55	28.20	-0.02%	51,087
Dec 2, 2024	28.64	28.64	28.52	28.56	28.20	-0.57%	107,417
Nov 29, 2024	28.68	28.73	28.67	28.72	28.20	0.19%	70,965
Nov 27, 2024	28.65	28.68	28.65	28.67	28.14	0.10%	69,741
Nov 26, 2024	28.65	28.66	28.62	28.64	28.11	-0.12%	107,144
Nov 25, 2024	28.68	28.68	28.63	28.67	28.15	0.26%	108,734
Nov 22, 2024	28.60	28.61	28.59	28.60	28.07	-	71,836
Nov 21, 2024	28.60	28.64	28.59	28.60	28.07	0.05%	197,324
Nov 20, 2024	28.56	28.59	28.54	28.58	28.06	0.04%	50,961
Nov 19, 2024	28.54	28.58	28.53	28.57	28.05	0.11%	75,244
Nov 18, 2024	28.50	28.54	28.49	28.54	28.02	0.18%	107,966
Nov 15, 2024	28.50	28.51	28.48	28.49	27.97	-0.11%	122,797
Nov 14, 2024	28.55	28.55	28.52	28.52	28.00	-0.04%	69,921
Nov 13, 2024	28.53	28.55	28.51	28.53	28.01	0.07%	47,276
Nov 12, 2024	28.55	28.56	28.51	28.51	27.99	-0.14%	51,504
Nov 11, 2024	28.57	28.57	28.52	28.55	28.03	-0.04%	60,219
Nov 8, 2024	28.54	28.60	28.52	28.56	28.04	0.07%	78,394
Nov 7, 2024	28.47	28.57	28.45	28.54	28.02	0.35%	144,232
Nov 6, 2024	28.45	28.45	28.32	28.44	27.92	0.18%	91,318
Nov 5, 2024	28.35	28.40	28.35	28.39	27.87	0.11%	105,537
Nov 4, 2024	28.37	28.44	28.36	28.36	27.84	-	65,744
Nov 1, 2024	28.40	28.40	28.35	28.36	27.84	-0.61%	86,454
Oct 31, 2024	28.56	28.56	28.51	28.54	27.84	-0.11%	58,154
Oct 30, 2024	28.58	28.60	28.56	28.57	27.86	-0.05%	80,649
Oct 29, 2024	28.56	28.63	28.56	28.58	27.88	-0.03%	122,161
Oct 28, 2024	28.60	28.61	28.56	28.59	27.89	0.16%	90,010
Oct 25, 2024	28.57	28.60	28.55	28.55	27.84	-0.09%	57,747
Oct 24, 2024	28.55	28.58	28.52	28.57	27.87	0.23%	75,463
Oct 23, 2024	28.53	28.57	28.49	28.51	27.81	-0.14%	549,204
Oct 22, 2024	28.54	28.56	28.54	28.55	27.84	-0.05%	137,346
Oct 21, 2024	28.58	28.60	28.54	28.56	27.86	-0.10%	60,107
Oct 18, 2024	28.56	28.60	28.53	28.59	27.89	0.07%	106,975
Oct 17, 2024	28.57	28.58	28.55	28.57	27.87	-	117,878
Oct 16, 2024	28.54	28.59	28.53	28.57	27.87	0.11%	92,364
Oct 15, 2024	28.52	28.58	28.51	28.54	27.84	-0.04%	121,402
Oct 14, 2024	28.50	28.57	28.50	28.55	27.85	0.05%	43,902
Oct 11, 2024	28.48	28.57	28.48	28.54	27.84	0.26%	59,332
Oct 10, 2024	28.45	28.48	28.41	28.46	27.76	-0.12%	152,075
Oct 9, 2024	28.49	28.51	28.47	28.50	27.80	0.02%	101,963
Oct 8, 2024	28.47	28.53	28.46	28.49	27.79	0.11%	72,686
Oct 7, 2024	28.50	28.51	28.46	28.46	27.76	-0.21%	47,147
Oct 4, 2024	28.51	28.54	28.48	28.52	27.82	0.05%	46,100
Oct 3, 2024	28.50	28.57	28.47	28.51	27.81	0.04%	200,620
Oct 2, 2024	28.48	28.51	28.47	28.50	27.80	0.02%	66,612
Oct 1, 2024	28.53	28.54	28.48	28.49	27.79	-0.75%	208,883
Sep 30, 2024	28.70	28.75	28.67	28.71	27.82	0.09%	209,646
Sep 27, 2024	28.66	28.69	28.63	28.68	27.79	0.10%	84,620