HYFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	36.99	37.13	36.87	36.96	36.96	-0.10%	30,009
Mar 12, 2026	37.22	37.22	36.96	37.00	37.00	-0.54%	53,303
Mar 11, 2026	37.34	37.34	37.17	37.20	37.20	-0.35%	20,197
Mar 10, 2026	37.36	37.42	37.30	37.33	37.33	-	38,380
Mar 9, 2026	37.12	37.36	37.08	37.33	37.33	0.40%	25,047
Mar 6, 2026	37.20	37.28	37.11	37.18	37.18	-0.38%	24,380
Mar 5, 2026	37.38	37.38	37.25	37.32	37.32	-0.32%	40,587
Mar 4, 2026	37.36	37.45	37.33	37.44	37.44	0.54%	35,635
Mar 3, 2026	37.24	37.38	37.17	37.24	37.24	-0.32%	30,302
Mar 2, 2026	37.27	37.46	37.27	37.36	37.36	-0.67%	51,990
Feb 27, 2026	37.85	37.85	37.52	37.61	37.41	-0.37%	39,592
Feb 26, 2026	37.84	37.84	37.68	37.75	37.55	-0.13%	81,558
Feb 25, 2026	37.77	37.81	37.69	37.80	37.60	0.21%	39,247
Feb 24, 2026	37.65	37.77	37.63	37.72	37.52	-0.04%	195,421
Feb 23, 2026	37.80	37.83	37.68	37.74	37.53	-0.25%	24,889
Feb 20, 2026	37.73	37.83	37.71	37.83	37.63	0.16%	20,969
Feb 19, 2026	37.75	37.77	37.65	37.77	37.57	0.05%	27,112
Feb 18, 2026	37.69	37.79	37.69	37.75	37.55	0.03%	33,366
Feb 17, 2026	37.75	37.75	37.66	37.74	37.54	0.11%	16,981
Feb 13, 2026	37.73	37.80	37.69	37.70	37.50	-0.05%	36,438
Feb 12, 2026	37.73	37.73	37.66	37.72	37.52	0.03%	31,079
Feb 11, 2026	37.78	37.78	37.62	37.71	37.51	0.03%	33,042
Feb 10, 2026	37.82	37.82	37.70	37.70	37.50	-0.05%	44,537
Feb 9, 2026	37.61	37.75	37.61	37.72	37.52	-0.03%	65,853
Feb 6, 2026	37.59	37.73	37.59	37.73	37.53	0.27%	22,540
Feb 5, 2026	37.58	37.63	37.55	37.63	37.43	0.05%	36,904
Feb 4, 2026	37.60	37.66	37.57	37.61	37.41	-0.13%	31,940
Feb 3, 2026	37.60	37.73	37.42	37.66	37.46	-0.06%	42,842
Feb 2, 2026	37.58	37.75	37.58	37.68	37.48	-0.60%	22,599
Jan 30, 2026	37.85	37.93	37.81	37.91	37.50	0.05%	20,146
Jan 29, 2026	37.78	37.89	37.78	37.89	37.48	0.03%	25,420
Jan 28, 2026	37.86	37.92	37.82	37.88	37.47	-0.08%	180,955
Jan 27, 2026	37.85	37.93	37.81	37.91	37.50	0.21%	31,021
Jan 26, 2026	37.96	37.96	37.79	37.83	37.42	-0.11%	21,035
Jan 23, 2026	37.84	37.93	37.80	37.87	37.46	-0.21%	27,377
Jan 22, 2026	37.88	37.95	37.82	37.95	37.54	0.26%	29,371
Jan 21, 2026	37.87	37.92	37.79	37.85	37.44	0.13%	34,203
Jan 20, 2026	37.57	37.83	37.57	37.80	37.39	-0.08%	41,769
Jan 16, 2026	37.85	37.86	37.77	37.83	37.42	-0.09%	29,318
Jan 15, 2026	37.79	37.87	37.74	37.87	37.45	0.30%	18,248
Jan 14, 2026	37.73	37.84	37.73	37.75	37.34	-0.08%	13,963
Jan 13, 2026	37.77	37.83	37.72	37.78	37.37	0.13%	34,977
Jan 12, 2026	37.80	37.80	37.68	37.73	37.32	-0.07%	20,463
Jan 9, 2026	37.75	37.80	37.72	37.76	37.35	-0.06%	25,988
Jan 8, 2026	37.63	37.79	37.63	37.78	37.37	0.24%	17,153
Jan 7, 2026	37.80	37.80	37.69	37.69	37.28	-0.17%	15,228
Jan 6, 2026	37.66	37.81	37.66	37.75	37.34	-0.10%	25,666
Jan 5, 2026	37.79	37.79	37.61	37.79	37.38	0.28%	32,173
Jan 2, 2026	37.65	37.69	37.56	37.68	37.27	0.27%	31,740
Dec 31, 2025	37.69	37.72	37.58	37.58	37.17	-0.84%	21,141