HYBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	27.90	28.02	27.90	27.97	27.97	0.25%	290,302
Apr 24, 2025	27.74	27.90	27.74	27.90	27.90	0.72%	244,675
Apr 23, 2025	27.87	27.89	27.70	27.70	27.70	0.25%	201,977
Apr 22, 2025	27.59	27.65	27.57	27.63	27.63	0.55%	48,250
Apr 21, 2025	27.55	27.55	27.42	27.48	27.48	-0.52%	75,339
Apr 17, 2025	27.57	27.64	27.56	27.63	27.63	0.56%	86,077
Apr 16, 2025	27.46	27.57	27.41	27.47	27.47	-0.22%	446,115
Apr 15, 2025	27.46	27.57	27.46	27.53	27.53	0.22%	277,211
Apr 14, 2025	27.49	27.49	27.34	27.47	27.47	0.62%	156,611
Apr 11, 2025	27.21	27.38	27.13	27.30	27.30	0.15%	100,888
Apr 10, 2025	27.32	27.44	27.23	27.26	27.26	-1.45%	320,663
Apr 9, 2025	26.99	27.69	26.87	27.66	27.66	2.41%	783,676
Apr 8, 2025	27.31	27.38	26.93	27.01	27.01	-0.33%	90,432
Apr 7, 2025	26.86	27.51	26.86	27.10	27.10	-0.55%	577,061
Apr 4, 2025	27.41	27.54	27.04	27.25	27.25	-1.77%	665,705
Apr 3, 2025	27.84	27.87	27.74	27.74	27.74	-0.93%	168,478
Apr 2, 2025	27.90	28.00	27.90	28.00	28.00	0.13%	165,875
Apr 1, 2025	27.93	28.00	27.89	27.97	27.97	-0.55%	206,438
Mar 31, 2025	28.05	28.14	28.04	28.12	27.94	-0.04%	53,885
Mar 28, 2025	28.18	28.18	28.11	28.13	27.95	-0.05%	427,812
Mar 27, 2025	28.17	28.20	28.15	28.15	27.97	-0.16%	39,071
Mar 26, 2025	28.25	28.25	28.16	28.19	28.01	-0.21%	83,634
Mar 25, 2025	28.29	28.29	28.25	28.25	28.07	-0.04%	85,477
Mar 24, 2025	28.23	28.26	28.21	28.26	28.08	0.25%	238,032
Mar 21, 2025	28.18	28.20	28.15	28.19	28.01	-0.05%	48,483
Mar 20, 2025	28.20	28.24	28.19	28.21	28.03	-0.11%	38,580
Mar 19, 2025	28.17	28.25	28.14	28.24	28.06	0.70%	65,104
Mar 18, 2025	28.16	28.16	28.04	28.04	27.86	-0.51%	116,096
Mar 17, 2025	28.14	28.20	28.14	28.19	28.01	0.18%	68,840
Mar 14, 2025	28.13	28.15	28.11	28.14	27.96	0.20%	136,413
Mar 13, 2025	28.15	28.17	28.08	28.08	27.90	-0.32%	50,568
Mar 12, 2025	28.23	28.23	28.14	28.17	27.99	0.04%	110,148
Mar 11, 2025	28.28	28.28	28.15	28.16	27.98	-0.35%	147,544
Mar 10, 2025	28.30	28.30	28.25	28.26	28.08	-0.19%	85,925
Mar 7, 2025	28.24	28.33	28.23	28.32	28.14	0.12%	112,165
Mar 6, 2025	28.32	28.32	28.26	28.28	28.10	-0.25%	153,488
Mar 5, 2025	28.29	28.36	28.29	28.35	28.17	0.18%	155,220
Mar 4, 2025	28.30	28.33	28.26	28.30	28.12	-0.11%	106,851
Mar 3, 2025	28.39	28.41	28.31	28.33	28.15	-0.77%	163,457
Feb 28, 2025	28.53	28.55	28.49	28.55	28.21	0.21%	206,212
Feb 27, 2025	28.52	28.53	28.48	28.49	28.15	-	126,284
Feb 26, 2025	28.54	28.54	28.47	28.49	28.15	-0.07%	327,392
Feb 25, 2025	28.54	28.54	28.48	28.51	28.17	0.05%	426,198
Feb 24, 2025	28.50	28.54	28.49	28.50	28.16	0.05%	246,349
Feb 21, 2025	28.58	28.58	28.48	28.48	28.14	-0.26%	182,199
Feb 20, 2025	28.55	28.56	28.52	28.56	28.22	-0.05%	411,330
Feb 19, 2025	28.46	28.61	28.46	28.57	28.23	0.37%	333,027
Feb 18, 2025	28.52	28.52	28.46	28.47	28.13	-0.09%	150,665
Feb 14, 2025	28.48	28.51	28.47	28.49	28.15	0.14%	67,394
Feb 13, 2025	28.52	28.52	28.42	28.45	28.11	0.07%	386,935