HYBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	27.74	27.78	27.65	27.68	27.68	-0.07%	202,355
Mar 12, 2026	27.81	27.81	27.69	27.70	27.70	-0.22%	151,598
Mar 11, 2026	27.81	27.84	27.76	27.76	27.76	-0.25%	211,281
Mar 10, 2026	27.84	27.90	27.82	27.83	27.83	0.11%	87,222
Mar 9, 2026	27.66	27.82	27.64	27.80	27.80	0.18%	567,128
Mar 6, 2026	27.75	27.77	27.71	27.75	27.75	-0.29%	354,659
Mar 5, 2026	27.87	27.90	27.80	27.83	27.83	-0.20%	145,781
Mar 4, 2026	27.79	27.97	27.77	27.89	27.89	0.45%	178,717
Mar 3, 2026	27.68	27.81	27.67	27.76	27.76	-0.23%	275,763
Mar 2, 2026	27.73	27.85	27.73	27.83	27.83	-0.63%	180,512
Feb 27, 2026	28.08	28.08	27.98	28.00	27.85	-0.36%	237,417
Feb 26, 2026	28.19	28.19	28.07	28.10	27.95	-0.35%	600,052
Feb 25, 2026	28.19	28.21	28.17	28.20	28.05	0.04%	219,936
Feb 24, 2026	28.25	28.25	28.18	28.19	28.04	-0.25%	137,050
Feb 23, 2026	28.34	28.34	28.26	28.26	28.11	-0.34%	105,233
Feb 20, 2026	28.31	28.38	28.31	28.36	28.20	-	292,759
Feb 19, 2026	28.34	28.36	28.33	28.36	28.20	0.02%	149,816
Feb 18, 2026	28.33	28.38	28.33	28.35	28.20	0.05%	90,856
Feb 17, 2026	28.32	28.35	28.30	28.34	28.18	0.02%	102,563
Feb 13, 2026	28.36	28.39	28.33	28.33	28.18	-0.04%	220,641
Feb 12, 2026	28.40	28.40	28.32	28.34	28.19	-0.07%	162,746
Feb 11, 2026	28.39	28.39	28.34	28.36	28.21	0.02%	143,202
Feb 10, 2026	28.40	28.40	28.34	28.36	28.20	-0.05%	203,758
Feb 9, 2026	28.31	28.37	28.31	28.37	28.22	0.25%	186,795
Feb 6, 2026	28.28	28.32	28.28	28.30	28.15	0.21%	158,785
Feb 5, 2026	28.26	28.27	28.23	28.24	28.09	-0.04%	110,805
Feb 4, 2026	28.30	28.32	28.24	28.25	28.10	-0.21%	142,874
Feb 3, 2026	28.37	28.38	28.30	28.31	28.16	-0.25%	198,163
Feb 2, 2026	28.35	28.40	28.34	28.38	28.23	-0.37%	317,739
Jan 30, 2026	28.50	28.51	28.45	28.49	28.18	-0.05%	127,278
Jan 29, 2026	28.52	28.56	28.50	28.50	28.19	-0.14%	213,023
Jan 28, 2026	28.56	28.57	28.54	28.54	28.23	-0.09%	129,710
Jan 27, 2026	28.55	28.57	28.54	28.57	28.26	0.05%	193,476
Jan 26, 2026	28.55	28.58	28.54	28.55	28.24	-0.07%	200,776
Jan 23, 2026	28.55	28.57	28.53	28.57	28.26	0.11%	227,715
Jan 22, 2026	28.54	28.60	28.54	28.54	28.23	-0.05%	256,124
Jan 21, 2026	28.52	28.62	28.52	28.56	28.25	0.23%	207,343
Jan 20, 2026	28.43	28.50	28.43	28.49	28.18	-0.21%	218,361
Jan 16, 2026	28.56	28.56	28.52	28.55	28.24	0.14%	103,533
Jan 15, 2026	28.54	28.54	28.51	28.51	28.20	0.04%	105,204
Jan 14, 2026	28.51	28.52	28.48	28.50	28.19	-0.11%	286,695
Jan 13, 2026	28.55	28.55	28.50	28.53	28.22	0.04%	307,911
Jan 12, 2026	28.55	28.62	28.51	28.52	28.21	-0.07%	365,763
Jan 9, 2026	28.60	28.60	28.54	28.54	28.23	-0.21%	393,249
Jan 8, 2026	28.52	28.60	28.52	28.60	28.29	0.26%	398,080
Jan 7, 2026	28.52	28.54	28.50	28.53	28.22	-	308,257
Jan 6, 2026	28.54	28.55	28.50	28.53	28.22	0.12%	372,225
Jan 5, 2026	28.48	28.53	28.48	28.49	28.18	0.11%	257,616
Jan 2, 2026	28.47	28.47	28.38	28.46	28.15	0.07%	109,907
Dec 31, 2025	28.42	28.45	28.41	28.44	28.13	0.04%	150,246