HYBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	27.93	28.00	27.93	27.99	-	-0.48%	123,775
Mar 31, 2025	28.05	28.14	28.04	28.12	28.12	-0.04%	53,885
Mar 28, 2025	28.18	28.18	28.11	28.13	28.13	-0.05%	427,812
Mar 27, 2025	28.17	28.20	28.15	28.15	28.15	-0.16%	39,071
Mar 26, 2025	28.25	28.25	28.16	28.19	28.19	-0.21%	83,634
Mar 25, 2025	28.29	28.29	28.25	28.25	28.25	-0.04%	85,477
Mar 24, 2025	28.23	28.26	28.21	28.26	28.26	0.25%	238,032
Mar 21, 2025	28.18	28.20	28.15	28.19	28.19	-0.05%	48,483
Mar 20, 2025	28.20	28.24	28.19	28.21	28.21	-0.11%	38,580
Mar 19, 2025	28.17	28.25	28.14	28.24	28.24	0.70%	65,104
Mar 18, 2025	28.16	28.16	28.04	28.04	28.04	-0.51%	116,096
Mar 17, 2025	28.14	28.20	28.14	28.19	28.19	0.18%	68,840
Mar 14, 2025	28.13	28.15	28.11	28.14	28.14	0.20%	136,413
Mar 13, 2025	28.15	28.17	28.08	28.08	28.08	-0.32%	50,568
Mar 12, 2025	28.23	28.23	28.14	28.17	28.17	0.04%	110,148
Mar 11, 2025	28.28	28.28	28.15	28.16	28.16	-0.35%	147,544
Mar 10, 2025	28.30	28.30	28.25	28.26	28.26	-0.19%	85,925
Mar 7, 2025	28.24	28.33	28.23	28.32	28.32	0.12%	112,165
Mar 6, 2025	28.32	28.32	28.26	28.28	28.28	-0.25%	153,488
Mar 5, 2025	28.29	28.36	28.29	28.35	28.35	0.18%	155,220
Mar 4, 2025	28.30	28.33	28.26	28.30	28.30	-0.11%	106,851
Mar 3, 2025	28.39	28.41	28.31	28.33	28.33	-0.77%	163,457
Feb 28, 2025	28.53	28.55	28.49	28.55	28.39	0.21%	206,212
Feb 27, 2025	28.52	28.53	28.48	28.49	28.33	-	126,284
Feb 26, 2025	28.54	28.54	28.47	28.49	28.33	-0.07%	327,392
Feb 25, 2025	28.54	28.54	28.48	28.51	28.35	0.05%	426,198
Feb 24, 2025	28.50	28.54	28.49	28.50	28.33	0.05%	246,349
Feb 21, 2025	28.58	28.58	28.48	28.48	28.32	-0.26%	182,199
Feb 20, 2025	28.55	28.56	28.52	28.56	28.39	-0.05%	411,330
Feb 19, 2025	28.46	28.61	28.46	28.57	28.41	0.37%	333,027
Feb 18, 2025	28.52	28.52	28.46	28.47	28.30	-0.09%	150,665
Feb 14, 2025	28.48	28.51	28.47	28.49	28.33	0.14%	67,394
Feb 13, 2025	28.52	28.52	28.42	28.45	28.29	0.07%	386,935
Feb 12, 2025	28.40	28.44	28.37	28.43	28.27	-0.07%	101,708
Feb 11, 2025	28.45	28.47	28.43	28.45	28.29	-	73,158
Feb 10, 2025	28.47	28.47	28.42	28.45	28.29	0.21%	79,406
Feb 7, 2025	28.47	28.47	28.38	28.39	28.23	-0.21%	96,167
Feb 6, 2025	28.49	28.49	28.43	28.45	28.29	0.04%	96,067
Feb 5, 2025	28.47	28.49	28.43	28.44	28.28	0.04%	442,137
Feb 4, 2025	28.45	28.46	28.41	28.43	28.27	0.28%	162,147
Feb 3, 2025	28.43	28.44	28.35	28.35	28.19	-0.96%	153,095
Jan 31, 2025	28.65	28.65	28.60	28.63	28.29	-0.02%	101,418
Jan 30, 2025	28.60	28.64	28.60	28.63	28.29	0.14%	49,659
Jan 29, 2025	28.58	28.61	28.56	28.59	28.25	0.11%	103,717
Jan 28, 2025	28.55	28.57	28.54	28.56	28.22	-0.07%	53,843
Jan 27, 2025	28.55	28.60	28.55	28.58	28.24	0.04%	70,228
Jan 24, 2025	28.58	28.59	28.56	28.57	28.23	0.11%	64,698
Jan 23, 2025	28.47	28.55	28.47	28.54	28.20	0.09%	98,771
Jan 22, 2025	28.57	28.58	28.51	28.52	28.18	-0.16%	101,757
Jan 21, 2025	28.58	28.58	28.55	28.56	28.22	0.16%	252,581