HYBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	28.66	28.66	28.58	28.61	28.61	-	250,025
Sep 15, 2025	28.60	28.63	28.58	28.61	28.61	0.14%	288,243
Sep 12, 2025	28.58	28.58	28.57	28.57	28.57	-	93,844
Sep 11, 2025	28.58	28.62	28.56	28.57	28.57	-	199,307
Sep 10, 2025	28.63	28.63	28.57	28.57	28.57	-0.05%	254,734
Sep 9, 2025	28.60	28.61	28.57	28.59	28.59	-0.03%	86,649
Sep 8, 2025	28.60	28.62	28.59	28.60	28.60	0.05%	102,376
Sep 5, 2025	28.63	28.63	28.56	28.58	28.58	0.07%	164,837
Sep 4, 2025	28.56	28.56	28.52	28.56	28.56	0.14%	164,067
Sep 3, 2025	28.51	28.53	28.49	28.52	28.52	0.18%	140,055
Sep 2, 2025	28.45	28.47	28.42	28.47	28.47	-0.70%	358,589
Aug 29, 2025	28.67	28.69	28.63	28.67	28.50	0.02%	83,224
Aug 28, 2025	28.61	28.67	28.61	28.67	28.49	0.10%	175,107
Aug 27, 2025	28.59	28.65	28.59	28.64	28.46	0.07%	134,282
Aug 26, 2025	28.58	28.63	28.56	28.62	28.44	0.02%	219,377
Aug 25, 2025	28.63	28.63	28.58	28.61	28.44	-0.07%	153,036
Aug 22, 2025	28.54	28.63	28.52	28.63	28.46	0.47%	238,744
Aug 21, 2025	28.51	28.51	28.49	28.50	28.33	-0.09%	148,409
Aug 20, 2025	28.55	28.55	28.50	28.52	28.35	0.04%	131,851
Aug 19, 2025	28.55	28.55	28.50	28.51	28.34	-0.09%	206,251
Aug 18, 2025	28.53	28.56	28.52	28.54	28.37	-0.04%	389,534
Aug 15, 2025	28.55	28.56	28.50	28.55	28.38	0.05%	267,723
Aug 14, 2025	28.51	28.53	28.49	28.53	28.36	-	81,181
Aug 13, 2025	28.51	28.54	28.50	28.53	28.36	0.11%	154,354
Aug 12, 2025	28.48	28.50	28.44	28.50	28.33	0.21%	152,057
Aug 11, 2025	28.45	28.47	28.43	28.44	28.27	-0.07%	90,276
Aug 8, 2025	28.46	28.47	28.44	28.46	28.29	-	72,633
Aug 7, 2025	28.48	28.48	28.42	28.46	28.29	0.11%	70,595
Aug 6, 2025	28.45	28.45	28.41	28.43	28.26	0.07%	91,697
Aug 5, 2025	28.44	28.44	28.39	28.41	28.24	-0.11%	76,237
Aug 4, 2025	28.36	28.46	28.36	28.44	28.27	0.35%	234,387
Aug 1, 2025	28.37	28.37	28.31	28.34	28.17	-0.77%	157,709
Jul 31, 2025	28.55	28.59	28.54	28.56	28.21	0.04%	103,783
Jul 30, 2025	28.58	28.59	28.54	28.55	28.20	-0.06%	94,641
Jul 29, 2025	28.56	28.59	28.55	28.57	28.22	-0.01%	72,261
Jul 28, 2025	28.61	28.61	28.54	28.57	28.22	0.02%	140,736
Jul 25, 2025	28.57	28.60	28.56	28.57	28.22	-0.02%	183,964
Jul 24, 2025	28.59	28.59	28.55	28.57	28.22	-0.07%	89,026
Jul 23, 2025	28.56	28.59	28.55	28.59	28.24	0.11%	163,361
Jul 22, 2025	28.58	28.59	28.56	28.56	28.21	-0.04%	206,467
Jul 21, 2025	28.58	28.60	28.56	28.57	28.22	0.05%	331,671
Jul 18, 2025	28.54	28.56	28.53	28.56	28.21	0.09%	139,657
Jul 17, 2025	28.49	28.53	28.49	28.53	28.19	0.07%	168,014
Jul 16, 2025	28.50	28.51	28.44	28.51	28.17	0.16%	126,348
Jul 15, 2025	28.53	28.53	28.46	28.47	28.12	-0.11%	176,491
Jul 14, 2025	28.47	28.50	28.46	28.50	28.15	0.11%	284,123
Jul 11, 2025	28.48	28.48	28.45	28.47	28.12	-0.11%	194,993
Jul 10, 2025	28.48	28.51	28.47	28.50	28.15	0.05%	161,730
Jul 9, 2025	28.47	28.49	28.44	28.48	28.14	0.18%	154,472
Jul 8, 2025	28.49	28.49	28.42	28.43	28.09	-0.18%	112,742