HYBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	28.50	28.50	28.46	28.49	28.49	-0.05%	5,201
Jan 29, 2026	28.52	28.56	28.50	28.50	28.50	-0.14%	213,023
Jan 28, 2026	28.56	28.57	28.54	28.54	28.54	-0.09%	129,710
Jan 27, 2026	28.55	28.57	28.54	28.57	28.57	0.05%	193,476
Jan 26, 2026	28.55	28.58	28.54	28.55	28.55	-0.07%	200,776
Jan 23, 2026	28.55	28.57	28.53	28.57	28.57	0.11%	227,715
Jan 22, 2026	28.54	28.60	28.54	28.54	28.54	-0.05%	256,124
Jan 21, 2026	28.52	28.62	28.52	28.56	28.56	0.23%	207,343
Jan 20, 2026	28.43	28.50	28.43	28.49	28.49	-0.21%	218,361
Jan 16, 2026	28.56	28.56	28.52	28.55	28.55	0.14%	103,533
Jan 15, 2026	28.54	28.54	28.51	28.51	28.51	0.04%	105,204
Jan 14, 2026	28.51	28.52	28.48	28.50	28.50	-0.11%	286,695
Jan 13, 2026	28.55	28.55	28.50	28.53	28.53	0.04%	307,911
Jan 12, 2026	28.55	28.62	28.51	28.52	28.52	-0.07%	365,763
Jan 9, 2026	28.60	28.60	28.54	28.54	28.54	-0.21%	393,249
Jan 8, 2026	28.52	28.60	28.52	28.60	28.60	0.26%	398,080
Jan 7, 2026	28.52	28.54	28.50	28.53	28.53	-	308,257
Jan 6, 2026	28.54	28.55	28.50	28.53	28.53	0.12%	372,225
Jan 5, 2026	28.48	28.53	28.48	28.49	28.49	0.11%	257,616
Jan 2, 2026	28.47	28.47	28.38	28.46	28.46	0.07%	109,907
Dec 31, 2025	28.42	28.45	28.41	28.44	28.44	0.04%	150,246
Dec 30, 2025	28.41	28.44	28.41	28.43	28.43	0.11%	558,090
Dec 29, 2025	28.37	28.41	28.36	28.40	28.40	-	96,373
Dec 26, 2025	28.40	28.42	28.40	28.40	28.40	-0.14%	116,651
Dec 24, 2025	28.35	28.44	28.35	28.44	28.44	0.28%	71,430
Dec 23, 2025	28.35	28.37	28.33	28.36	28.36	0.04%	209,848
Dec 22, 2025	28.34	28.35	28.31	28.35	28.35	0.11%	129,509
Dec 19, 2025	28.34	28.34	28.31	28.32	28.32	0.05%	224,212
Dec 18, 2025	28.32	28.33	28.29	28.31	28.31	-0.40%	413,540
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