HYBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	28.56	28.56	28.51	28.52	28.52	-0.18%	58,153
Oct 30, 2024	28.58	28.60	28.56	28.57	28.57	-0.03%	80,649
Oct 29, 2024	28.56	28.63	28.56	28.58	28.58	-0.03%	122,200
Oct 28, 2024	28.60	28.61	28.56	28.59	28.59	0.14%	90,010
Oct 25, 2024	28.57	28.60	28.55	28.55	28.55	-0.07%	57,747
Oct 24, 2024	28.55	28.58	28.52	28.57	28.57	0.21%	75,500
Oct 23, 2024	28.53	28.57	28.49	28.51	28.51	-0.14%	549,204
Oct 22, 2024	28.54	28.56	28.53	28.55	28.55	-0.04%	137,346
Oct 21, 2024	28.58	28.60	28.54	28.56	28.56	-0.10%	60,107
Oct 18, 2024	28.56	28.60	28.53	28.59	28.59	0.07%	107,000
Oct 17, 2024	28.57	28.58	28.55	28.57	28.57	-	117,900
Oct 16, 2024	28.54	28.59	28.53	28.57	28.57	0.11%	92,400
Oct 15, 2024	28.52	28.58	28.51	28.54	28.54	-0.04%	121,402
Oct 14, 2024	28.50	28.57	28.50	28.55	28.55	0.04%	43,902
Oct 11, 2024	28.48	28.57	28.48	28.54	28.54	0.28%	59,332
Oct 10, 2024	28.45	28.48	28.41	28.46	28.46	-0.14%	152,100
Oct 9, 2024	28.49	28.51	28.47	28.50	28.50	0.04%	101,963
Oct 8, 2024	28.47	28.53	28.46	28.49	28.49	0.11%	72,686
Oct 7, 2024	28.50	28.51	28.46	28.46	28.46	-0.21%	47,147
Oct 4, 2024	28.51	28.54	28.48	28.52	28.52	0.04%	46,100
Oct 3, 2024	28.50	28.57	28.47	28.51	28.51	0.04%	200,620
Oct 2, 2024	28.48	28.50	28.47	28.50	28.50	0.04%	66,612
Oct 1, 2024	28.53	28.54	28.48	28.49	28.49	-0.77%	208,900
Sep 30, 2024	28.70	28.75	28.67	28.71	28.52	0.10%	209,646
Sep 27, 2024	28.66	28.68	28.62	28.68	28.49	0.10%	84,620
Sep 26, 2024	28.65	28.66	28.61	28.65	28.46	0.07%	50,600
Sep 25, 2024	28.61	28.72	28.61	28.63	28.44	-0.07%	48,211
Sep 24, 2024	28.65	28.70	28.62	28.65	28.46	0.07%	51,100
Sep 23, 2024	28.56	28.74	28.55	28.63	28.44	0.28%	156,100
Sep 20, 2024	28.54	28.58	28.52	28.55	28.36	-	91,943
Sep 19, 2024	28.62	28.62	28.51	28.55	28.36	0.18%	71,100
Sep 18, 2024	28.53	28.53	28.47	28.50	28.31	-0.07%	104,400
Sep 17, 2024	28.52	28.55	28.45	28.52	28.33	0.04%	175,124
Sep 16, 2024	28.47	28.51	28.43	28.51	28.32	0.32%	73,840
Sep 13, 2024	28.45	28.45	28.41	28.42	28.23	0.04%	43,421
Sep 12, 2024	28.34	28.44	28.34	28.41	28.22	0.11%	95,800
Sep 11, 2024	28.30	28.39	28.30	28.38	28.19	0.14%	56,700
Sep 10, 2024	28.34	28.37	28.30	28.34	28.15	0.11%	47,100
Sep 9, 2024	28.34	28.34	28.30	28.31	28.12	-0.07%	81,801
Sep 6, 2024	28.34	28.36	28.30	28.33	28.14	0.11%	23,900
Sep 5, 2024	28.32	28.35	28.29	28.30	28.11	0.04%	56,146
Sep 4, 2024	28.21	28.35	28.21	28.29	28.10	0.07%	37,200
Sep 3, 2024	28.32	28.33	28.22	28.27	28.08	-0.88%	41,739
Aug 30, 2024	28.51	28.53	28.45	28.52	28.14	0.14%	21,041
Aug 29, 2024	28.48	28.51	28.47	28.48	28.10	0.14%	22,806
Aug 28, 2024	28.48	28.49	28.43	28.44	28.06	-	37,215
Aug 27, 2024	28.46	28.48	28.42	28.44	28.06	-0.11%	49,947
Aug 26, 2024	28.50	28.51	28.46	28.47	28.09	0.11%	32,830
Aug 23, 2024	28.46	28.47	28.42	28.44	28.06	0.11%	72,009
Aug 22, 2024	28.48	28.48	27.14	28.41	28.03	-0.04%	82,300
Aug 21, 2024	28.42	28.45	28.40	28.42	28.04	0.04%	72,000
Aug 20, 2024	28.44	28.44	28.39	28.41	28.03	-0.14%	41,600
Aug 19, 2024	28.39	28.45	28.35	28.45	28.07	0.21%	323,800
Aug 16, 2024	28.35	28.40	28.35	28.39	28.01	0.21%	67,512
Aug 15, 2024	28.31	28.35	28.27	28.33	27.96	0.11%	93,400
Aug 14, 2024	28.24	28.31	28.22	28.30	27.93	0.28%	15,947
Aug 13, 2024	28.20	28.23	28.19	28.22	27.85	0.14%	7,600
Aug 12, 2024	28.17	28.18	28.07	28.18	27.80	0.21%	23,423
Aug 9, 2024	28.10	28.19	28.09	28.12	27.75	0.07%	29,000
Aug 8, 2024	28.03	28.13	28.03	28.10	27.73	0.32%	27,418
Aug 7, 2024	28.12	28.15	28.01	28.01	27.64	0.07%	24,328
Aug 6, 2024	28.00	28.07	27.93	27.99	27.62	0.39%	21,600
Aug 5, 2024	27.89	27.97	27.84	27.88	27.51	-0.78%	83,602
Aug 2, 2024	28.12	28.15	28.09	28.10	27.73	-0.39%	27,800
Aug 1, 2024	28.21	28.26	28.17	28.21	27.83	-0.74%	32,600
Jul 31, 2024	28.40	28.43	28.37	28.42	27.86	0.25%	37,900
Jul 30, 2024	28.40	28.40	28.32	28.35	27.79	-0.04%	37,400
Jul 29, 2024	28.33	28.38	28.33	28.36	27.80	-0.07%	29,500
Jul 26, 2024	28.35	28.38	28.33	28.38	27.82	0.35%	19,000
Jul 25, 2024	28.33	28.34	28.25	28.28	27.72	-0.18%	70,939
Jul 24, 2024	28.37	28.37	28.33	28.33	27.77	-0.18%	13,500
Jul 23, 2024	28.34	28.39	28.33	28.38	27.81	0.11%	42,800
Jul 22, 2024	28.32	28.40	28.32	28.35	27.79	0.11%	30,000
Jul 19, 2024	28.33	28.35	28.30	28.32	27.75	-0.04%	13,200
Jul 18, 2024	28.37	28.37	28.31	28.33	27.76	-0.07%	15,800
Jul 17, 2024	28.32	28.36	28.32	28.35	27.79	-0.07%	14,004
Jul 16, 2024	28.32	28.37	28.31	28.37	27.80	0.25%	24,900
Jul 15, 2024	28.30	28.31	28.28	28.30	27.74	0.04%	26,903
Jul 12, 2024	28.28	28.30	28.26	28.29	27.73	0.25%	29,922
Jul 11, 2024	28.23	28.25	28.20	28.22	27.66	-0.04%	94,700
Jul 10, 2024	28.19	28.23	28.19	28.23	27.67	0.11%	35,900
Jul 9, 2024	28.20	28.21	28.17	28.20	27.64	-0.04%	23,000
Jul 8, 2024	28.17	28.22	28.17	28.21	27.65	0.04%	23,228
Jul 5, 2024	28.19	28.20	28.15	28.20	27.64	0.18%	19,500
Jul 3, 2024	28.12	28.23	28.08	28.15	27.59	0.14%	15,900
Jul 2, 2024	28.08	28.11	28.06	28.11	27.55	0.07%	15,100
Jul 1, 2024	28.10	28.11	28.07	28.09	27.53	-0.60%	30,500
Jun 28, 2024	28.25	28.32	28.25	28.26	27.51	-0.14%	18,300
Jun 27, 2024	28.30	28.30	28.28	28.30	27.55	0.11%	21,946
Jun 26, 2024	28.30	28.31	28.27	28.27	27.52	-0.21%	63,700
Jun 25, 2024	28.28	28.34	28.25	28.33	27.57	0.21%	36,000
Jun 24, 2024	28.24	28.28	28.23	28.27	27.52	-	18,800
Jun 21, 2024	28.26	28.27	28.21	28.27	27.52	0.11%	36,900
Jun 20, 2024	28.22	28.24	28.22	28.24	27.49	0.07%	48,410
Jun 18, 2024	28.22	28.23	28.20	28.22	27.47	0.18%	24,900
Jun 17, 2024	28.20	28.20	28.14	28.17	27.42	0.07%	66,900
Jun 14, 2024	28.21	28.21	28.13	28.15	27.40	-0.35%	12,530
Jun 13, 2024	28.22	28.25	28.19	28.25	27.50	0.21%	31,420
Jun 12, 2024	28.22	28.23	28.18	28.19	27.44	0.25%	52,600
Jun 11, 2024	28.13	28.13	28.08	28.12	27.38	-0.11%	33,318