HYBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	28.22	28.37	28.22	28.31	28.31	0.21%	103,687
Dec 19, 2024	28.33	28.33	28.24	28.25	28.25	-0.67%	121,257
Dec 18, 2024	28.58	28.59	28.42	28.44	28.26	-0.52%	73,201
Dec 17, 2024	28.60	28.66	28.58	28.59	28.41	-0.03%	65,340
Dec 16, 2024	28.59	28.62	28.59	28.60	28.42	0.11%	83,429
Dec 13, 2024	28.59	28.59	28.56	28.57	28.39	-0.07%	58,090
Dec 12, 2024	28.62	28.64	28.59	28.59	28.41	-0.07%	96,302
Dec 11, 2024	28.60	28.63	28.60	28.61	28.43	0.03%	88,163
Dec 10, 2024	28.61	28.61	28.57	28.60	28.42	-0.02%	62,883
Dec 9, 2024	28.62	28.62	28.60	28.61	28.43	-	59,650
Dec 6, 2024	28.61	28.63	28.60	28.61	28.43	0.09%	76,625
Dec 5, 2024	28.57	28.59	28.56	28.58	28.40	-0.02%	67,912
Dec 4, 2024	28.54	28.59	28.54	28.59	28.41	0.12%	73,534
Dec 3, 2024	28.58	28.59	28.54	28.55	28.37	-0.02%	51,087
Dec 2, 2024	28.64	28.64	28.52	28.56	28.38	-0.57%	107,417
Nov 29, 2024	28.68	28.73	28.67	28.72	28.37	0.19%	70,965
Nov 27, 2024	28.65	28.68	28.65	28.67	28.32	0.10%	69,741
Nov 26, 2024	28.65	28.66	28.62	28.64	28.29	-0.12%	107,144
Nov 25, 2024	28.68	28.68	28.63	28.67	28.32	0.26%	108,734
Nov 22, 2024	28.60	28.61	28.59	28.60	28.25	-	71,836
Nov 21, 2024	28.60	28.64	28.59	28.60	28.25	0.05%	197,324
Nov 20, 2024	28.56	28.59	28.54	28.58	28.23	0.04%	50,961
Nov 19, 2024	28.54	28.58	28.53	28.57	28.22	0.11%	75,244
Nov 18, 2024	28.50	28.54	28.49	28.54	28.19	0.18%	107,966
Nov 15, 2024	28.50	28.51	28.48	28.49	28.14	-0.11%	122,797
Nov 14, 2024	28.55	28.55	28.52	28.52	28.17	-0.04%	69,921
Nov 13, 2024	28.53	28.55	28.51	28.53	28.18	0.07%	47,276
Nov 12, 2024	28.55	28.56	28.51	28.51	28.16	-0.14%	51,504
Nov 11, 2024	28.57	28.57	28.52	28.55	28.20	-0.04%	60,219
Nov 8, 2024	28.54	28.60	28.52	28.56	28.21	0.07%	78,394
Nov 7, 2024	28.47	28.57	28.45	28.54	28.19	0.35%	144,232
Nov 6, 2024	28.45	28.45	28.32	28.44	28.09	0.18%	91,318
Nov 5, 2024	28.35	28.40	28.35	28.39	28.05	0.11%	105,537
Nov 4, 2024	28.37	28.44	28.36	28.36	28.02	-	65,744
Nov 1, 2024	28.40	28.40	28.35	28.36	28.02	-0.61%	86,454
Oct 31, 2024	28.56	28.56	28.51	28.54	28.01	-0.11%	58,154
Oct 30, 2024	28.58	28.60	28.56	28.57	28.04	-0.05%	80,649
Oct 29, 2024	28.56	28.63	28.56	28.58	28.05	-0.03%	122,161
Oct 28, 2024	28.60	28.61	28.56	28.59	28.06	0.16%	90,010
Oct 25, 2024	28.57	28.60	28.55	28.55	28.02	-0.09%	57,747
Oct 24, 2024	28.55	28.58	28.52	28.57	28.04	0.23%	75,463
Oct 23, 2024	28.53	28.57	28.49	28.51	27.98	-0.14%	549,204
Oct 22, 2024	28.54	28.56	28.54	28.55	28.02	-0.05%	137,346
Oct 21, 2024	28.58	28.60	28.54	28.56	28.03	-0.10%	60,107
Oct 18, 2024	28.56	28.60	28.53	28.59	28.06	0.07%	106,975
Oct 17, 2024	28.57	28.58	28.55	28.57	28.04	-	117,878
Oct 16, 2024	28.54	28.59	28.53	28.57	28.04	0.11%	92,364
Oct 15, 2024	28.52	28.58	28.51	28.54	28.01	-0.04%	121,402
Oct 14, 2024	28.50	28.57	28.50	28.55	28.02	0.05%	43,902
Oct 11, 2024	28.48	28.57	28.48	28.54	28.01	0.26%	59,332
Oct 10, 2024	28.45	28.48	28.41	28.46	27.93	-0.12%	152,075
Oct 9, 2024	28.49	28.51	28.47	28.50	27.97	0.02%	101,963
Oct 8, 2024	28.47	28.53	28.46	28.49	27.96	0.11%	72,686
Oct 7, 2024	28.50	28.51	28.46	28.46	27.93	-0.21%	47,147
Oct 4, 2024	28.51	28.54	28.48	28.52	27.99	0.05%	46,100
Oct 3, 2024	28.50	28.57	28.47	28.51	27.98	0.04%	200,620
Oct 2, 2024	28.48	28.51	28.47	28.50	27.97	0.02%	66,612
Oct 1, 2024	28.53	28.54	28.48	28.49	27.96	-0.75%	208,883
Sep 30, 2024	28.70	28.75	28.67	28.71	27.99	0.09%	209,646
Sep 27, 2024	28.66	28.69	28.63	28.68	27.97	0.10%	84,620
Sep 26, 2024	28.65	28.66	28.61	28.65	27.94	0.07%	50,554
Sep 25, 2024	28.61	28.72	28.61	28.63	27.92	-0.07%	48,211
Sep 24, 2024	28.65	28.70	28.62	28.65	27.94	0.07%	51,072
Sep 23, 2024	28.56	28.74	28.55	28.63	27.92	0.28%	156,076
Sep 20, 2024	28.54	28.58	28.52	28.55	27.84	-	91,943
Sep 19, 2024	28.62	28.62	28.52	28.55	27.84	0.19%	71,256
Sep 18, 2024	28.53	28.53	28.47	28.50	27.79	-0.09%	104,370
Sep 17, 2024	28.52	28.55	28.45	28.52	27.81	0.05%	175,124
Sep 16, 2024	28.47	28.51	28.43	28.51	27.80	0.30%	73,890
Sep 13, 2024	28.45	28.45	28.41	28.42	27.71	0.04%	43,421
Sep 12, 2024	28.34	28.44	28.34	28.41	27.70	0.11%	95,778
Sep 11, 2024	28.30	28.39	28.30	28.38	27.67	0.14%	56,672
Sep 10, 2024	28.34	28.37	28.30	28.34	27.63	0.11%	47,066
Sep 9, 2024	28.34	28.34	28.30	28.31	27.61	-0.07%	81,801
Sep 6, 2024	28.34	28.36	28.30	28.33	27.62	0.11%	23,856
Sep 5, 2024	28.32	28.35	28.29	28.30	27.60	0.04%	56,146
Sep 4, 2024	28.21	28.35	28.21	28.29	27.59	0.07%	37,189
Sep 3, 2024	28.32	28.33	28.22	28.27	27.57	-0.88%	41,739
Aug 30, 2024	28.51	28.53	28.45	28.52	27.62	0.16%	21,041
Aug 29, 2024	28.48	28.51	28.47	28.48	27.58	0.12%	22,806
Aug 28, 2024	28.48	28.49	28.43	28.44	27.55	-	37,215
Aug 27, 2024	28.46	28.48	28.42	28.44	27.55	-0.11%	49,948
Aug 26, 2024	28.50	28.51	28.46	28.47	27.57	0.11%	32,830
Aug 23, 2024	28.46	28.47	28.42	28.44	27.55	0.11%	72,009
Aug 22, 2024	28.48	28.48	27.14	28.41	27.52	-0.04%	82,287
Aug 21, 2024	28.42	28.45	28.40	28.42	27.53	0.04%	72,221
Aug 20, 2024	28.44	28.44	28.39	28.41	27.52	-0.12%	41,579
Aug 19, 2024	28.39	28.45	28.35	28.45	27.55	0.21%	323,780
Aug 16, 2024	28.35	28.40	28.35	28.39	27.49	0.19%	67,512
Aug 15, 2024	28.31	28.35	28.27	28.33	27.44	0.11%	93,359
Aug 14, 2024	28.24	28.31	28.22	28.30	27.41	0.28%	15,947
Aug 13, 2024	28.20	28.23	28.19	28.22	27.33	0.16%	7,597
Aug 12, 2024	28.17	28.18	28.07	28.18	27.29	0.20%	23,423
Aug 9, 2024	28.10	28.19	28.09	28.12	27.24	0.07%	28,955
Aug 8, 2024	28.03	28.13	28.03	28.10	27.22	0.32%	27,418
Aug 7, 2024	28.12	28.15	28.01	28.01	27.13	0.08%	24,328
Aug 6, 2024	28.00	28.07	27.93	27.99	27.11	0.39%	21,566
Aug 5, 2024	27.89	27.97	27.84	27.88	27.00	-0.78%	83,602
Aug 2, 2024	28.12	28.15	28.09	28.10	27.22	-0.37%	27,780
Aug 1, 2024	28.21	28.26	28.17	28.21	27.32	-0.76%	32,583