HYBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	28.34	28.34	28.31	28.32	28.32	0.05%	224,182
Dec 18, 2025	28.32	28.33	28.29	28.31	28.31	-0.40%	413,539
Dec 17, 2025	28.45	28.46	28.41	28.42	28.25	-0.05%	178,704
Dec 16, 2025	28.45	28.47	28.41	28.44	28.27	-0.05%	266,566
Dec 15, 2025	28.48	28.48	28.43	28.45	28.28	-0.02%	357,825
Dec 12, 2025	28.49	28.49	28.45	28.46	28.29	-0.16%	156,647
Dec 11, 2025	28.50	28.52	28.48	28.50	28.33	-0.04%	205,314
Dec 10, 2025	28.43	28.51	28.42	28.51	28.34	0.25%	265,917
Dec 9, 2025	28.47	28.47	28.43	28.44	28.27	-0.04%	89,953
Dec 8, 2025	28.48	28.48	28.42	28.45	28.28	0.04%	74,446
Dec 5, 2025	28.49	28.49	28.44	28.44	28.27	-0.05%	202,291
Dec 4, 2025	28.45	28.46	28.42	28.46	28.29	0.05%	80,814
Dec 3, 2025	28.40	28.46	28.40	28.44	28.27	0.11%	298,514
Dec 2, 2025	28.39	28.43	28.38	28.41	28.24	0.11%	296,059
Dec 1, 2025	28.36	28.40	28.36	28.38	28.21	-0.73%	110,341
Nov 28, 2025	28.59	28.60	28.57	28.59	28.26	0.07%	81,186
Nov 26, 2025	28.51	28.58	28.51	28.57	28.24	0.14%	92,430
Nov 25, 2025	28.45	28.53	28.44	28.53	28.20	0.28%	281,462
Nov 24, 2025	28.43	28.47	28.41	28.45	28.12	0.17%	238,339
Nov 21, 2025	28.38	28.44	28.36	28.40	28.07	0.15%	1,124,341
Nov 20, 2025	28.46	28.47	28.33	28.36	28.03	-0.04%	260,865
Nov 19, 2025	28.37	28.40	28.36	28.37	28.04	-	171,486
Nov 18, 2025	28.35	28.41	28.32	28.37	28.04	0.09%	261,023
Nov 17, 2025	28.35	28.41	28.34	28.35	28.01	-0.19%	144,350
Nov 14, 2025	28.36	28.45	28.34	28.40	28.07	0.04%	103,888
Nov 13, 2025	28.48	28.48	28.35	28.39	28.06	-0.32%	399,404
Nov 12, 2025	28.51	28.52	28.47	28.48	28.15	-0.14%	152,109
Nov 11, 2025	28.48	28.53	28.48	28.52	28.19	0.14%	115,328
Nov 10, 2025	28.45	28.51	28.42	28.48	28.15	0.35%	177,186
Nov 7, 2025	28.36	28.40	28.34	28.38	28.05	0.05%	215,386
Nov 6, 2025	28.38	28.39	28.33	28.37	28.03	0.02%	108,305
Nov 5, 2025	28.37	28.37	28.33	28.36	28.03	0.07%	245,436
Nov 4, 2025	28.31	28.37	28.30	28.34	28.01	-0.11%	275,624
Nov 3, 2025	28.39	28.39	28.35	28.37	28.04	-0.63%	229,835
Oct 31, 2025	28.58	28.60	28.55	28.55	28.04	0.02%	97,072
Oct 30, 2025	28.50	28.58	28.50	28.55	28.04	0.09%	168,581
Oct 29, 2025	28.58	28.60	28.52	28.52	28.01	-0.21%	102,669
Oct 28, 2025	28.61	28.61	28.56	28.58	28.07	0.02%	143,389
Oct 27, 2025	28.57	28.59	28.55	28.58	28.07	0.19%	233,320
Oct 24, 2025	28.49	28.54	28.49	28.52	28.01	0.18%	195,846
Oct 23, 2025	28.43	28.48	28.43	28.47	27.96	0.07%	103,992
Oct 22, 2025	28.44	28.45	28.39	28.45	27.94	0.14%	82,249
Oct 21, 2025	28.43	28.45	28.41	28.41	27.91	-0.07%	394,144
Oct 20, 2025	28.43	28.44	28.40	28.43	27.92	0.07%	126,863
Oct 17, 2025	28.37	28.41	28.35	28.41	27.91	0.25%	102,733
Oct 16, 2025	28.41	28.42	28.32	28.34	27.84	0.18%	111,330
Oct 15, 2025	28.34	28.34	28.27	28.29	27.79	-0.14%	95,719
Oct 14, 2025	28.31	28.37	28.27	28.33	27.83	-0.12%	242,296
Oct 13, 2025	28.32	28.37	28.32	28.37	27.86	0.41%	42,917
Oct 10, 2025	28.42	28.42	28.25	28.25	27.75	-0.55%	171,182