HYBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2025	28.22	28.28	28.22	28.26	28.26	0.14%	243,335
Jun 6, 2025	28.23	28.24	28.21	28.22	28.22	-	115,488
Jun 5, 2025	28.28	28.28	28.22	28.22	28.22	-0.11%	104,852
Jun 4, 2025	28.21	28.25	28.21	28.25	28.25	0.18%	109,431
Jun 3, 2025	28.16	28.22	28.16	28.20	28.20	0.14%	49,085
Jun 2, 2025	28.15	28.16	28.12	28.16	28.16	-0.67%	192,712
May 30, 2025	28.35	28.36	28.28	28.35	28.17	-0.07%	336,265
May 29, 2025	28.40	28.40	28.33	28.37	28.19	0.21%	387,199
May 28, 2025	28.33	28.35	28.29	28.31	28.13	0.07%	309,700
May 27, 2025	28.28	28.31	28.22	28.29	28.11	0.39%	137,621
May 23, 2025	28.12	28.18	28.12	28.18	28.00	0.14%	56,747
May 22, 2025	28.16	28.19	28.14	28.14	27.96	0.02%	46,946
May 21, 2025	28.17	28.23	28.13	28.14	27.96	-0.34%	126,188
May 20, 2025	28.21	28.25	28.21	28.23	28.05	-0.04%	45,120
May 19, 2025	28.16	28.25	28.16	28.24	28.06	-0.07%	96,495
May 16, 2025	28.25	28.27	28.21	28.26	28.08	0.14%	135,216
May 15, 2025	28.16	28.23	28.16	28.22	28.04	0.18%	267,031
May 14, 2025	28.23	28.23	28.15	28.17	27.99	-0.25%	230,960
May 13, 2025	28.23	28.30	28.21	28.24	28.06	0.20%	396,471
May 12, 2025	28.15	28.19	28.11	28.19	28.01	0.66%	112,521
May 9, 2025	27.97	28.02	27.91	28.00	27.82	0.47%	720,361
May 8, 2025	27.94	27.96	27.86	27.87	27.70	-0.07%	148,895
May 7, 2025	27.90	27.92	27.86	27.89	27.72	0.07%	33,735
May 6, 2025	27.83	27.88	27.82	27.87	27.70	-0.07%	44,035
May 5, 2025	27.84	27.91	27.83	27.89	27.72	0.07%	50,031
May 2, 2025	27.86	27.91	27.85	27.87	27.70	0.25%	90,346
May 1, 2025	27.81	27.85	27.77	27.80	27.63	-0.61%	80,820
Apr 30, 2025	27.89	27.97	27.89	27.97	27.63	-0.27%	57,237
Apr 29, 2025	27.96	28.05	27.96	28.05	27.71	0.27%	42,578
Apr 28, 2025	28.00	28.00	27.90	27.97	27.63	-	227,642
Apr 25, 2025	27.90	28.02	27.90	27.97	27.63	0.25%	290,302
Apr 24, 2025	27.74	27.90	27.74	27.90	27.56	0.72%	244,675
Apr 23, 2025	27.87	27.89	27.70	27.70	27.37	0.25%	201,977
Apr 22, 2025	27.59	27.65	27.57	27.63	27.30	0.55%	48,250
Apr 21, 2025	27.55	27.55	27.42	27.48	27.15	-0.52%	75,339
Apr 17, 2025	27.57	27.64	27.56	27.63	27.29	0.56%	86,077
Apr 16, 2025	27.46	27.57	27.41	27.47	27.14	-0.22%	446,115
Apr 15, 2025	27.46	27.57	27.46	27.53	27.20	0.22%	277,211
Apr 14, 2025	27.49	27.49	27.34	27.47	27.14	0.62%	156,611
Apr 11, 2025	27.21	27.38	27.13	27.30	26.97	0.15%	100,888
Apr 10, 2025	27.32	27.44	27.23	27.26	26.93	-1.45%	320,663
Apr 9, 2025	26.99	27.69	26.87	27.66	27.33	2.41%	783,676
Apr 8, 2025	27.31	27.38	26.93	27.01	26.68	-0.33%	90,432
Apr 7, 2025	26.86	27.51	26.86	27.10	26.77	-0.55%	577,061
Apr 4, 2025	27.41	27.54	27.04	27.25	26.92	-1.77%	665,705
Apr 3, 2025	27.84	27.87	27.74	27.74	27.41	-0.93%	168,478
Apr 2, 2025	27.90	28.00	27.90	28.00	27.66	0.13%	165,875
Apr 1, 2025	27.93	28.00	27.89	27.97	27.63	-0.55%	206,438
Mar 31, 2025	28.05	28.14	28.04	28.12	27.61	-0.04%	53,885
Mar 28, 2025	28.18	28.18	28.11	28.13	27.62	-0.05%	427,812