HYFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	37.40	37.49	37.36	37.37	37.37	-0.18%	170,610
Jun 26, 2025	37.40	37.47	37.40	37.44	37.44	0.26%	8,377
Jun 25, 2025	37.32	37.39	37.29	37.34	37.34	0.02%	9,609
Jun 24, 2025	37.34	37.39	37.28	37.33	37.33	0.43%	21,545
Jun 23, 2025	37.14	37.22	37.14	37.17	37.17	0.19%	8,038
Jun 20, 2025	37.12	37.12	37.09	37.10	37.10	0.24%	3,808
Jun 18, 2025	36.99	37.07	36.99	37.01	37.01	0.07%	17,054
Jun 17, 2025	37.08	37.08	36.96	36.98	36.98	0.01%	10,325
Jun 16, 2025	37.04	37.05	36.98	36.98	36.98	0.03%	16,522
Jun 13, 2025	37.03	37.04	36.97	36.97	36.97	-0.25%	8,576
Jun 12, 2025	36.94	37.06	36.94	37.06	37.06	0.20%	13,466
Jun 11, 2025	36.99	37.09	36.94	36.99	36.99	-0.09%	10,636
Jun 10, 2025	36.99	37.08	36.94	37.02	37.02	0.24%	9,113
Jun 9, 2025	36.96	37.02	36.87	36.93	36.93	0.06%	13,795
Jun 6, 2025	36.88	37.00	36.87	36.91	36.91	0.01%	15,128
Jun 5, 2025	37.24	37.24	36.82	36.91	36.91	-0.28%	18,861
Jun 4, 2025	37.03	37.12	36.90	37.01	37.01	0.18%	16,559
Jun 3, 2025	36.82	37.00	36.82	36.95	36.95	0.29%	4,657
Jun 2, 2025	36.84	36.92	36.79	36.84	36.84	-0.83%	21,248
May 30, 2025	37.06	37.22	37.03	37.15	36.92	0.16%	10,981
May 29, 2025	37.21	37.21	37.07	37.09	36.86	0.22%	28,939
May 28, 2025	37.01	37.14	37.00	37.01	36.78	0.03%	23,940
May 27, 2025	36.82	37.07	36.76	37.00	36.77	0.46%	29,040
May 23, 2025	36.88	36.89	36.73	36.83	36.60	-0.05%	73,411
May 22, 2025	36.74	36.89	36.74	36.85	36.62	0.21%	16,036
May 21, 2025	36.97	36.97	36.65	36.77	36.54	-0.50%	22,417
May 20, 2025	36.89	36.98	36.89	36.96	36.73	-0.01%	14,162
May 19, 2025	36.91	36.96	36.88	36.96	36.73	0.04%	10,894
May 16, 2025	36.94	36.98	36.89	36.94	36.72	0.07%	6,014
May 15, 2025	36.95	36.95	36.85	36.92	36.69	0.11%	22,750
May 14, 2025	36.99	37.12	36.86	36.87	36.65	-0.19%	12,012
May 13, 2025	36.93	36.98	36.92	36.95	36.72	0.20%	7,390
May 12, 2025	36.76	36.89	36.76	36.87	36.64	0.85%	10,502
May 9, 2025	36.63	36.64	36.52	36.56	36.34	-0.01%	17,322
May 8, 2025	36.60	36.69	36.54	36.57	36.34	0.10%	17,785
May 7, 2025	36.56	36.59	36.49	36.53	36.31	0.07%	9,084
May 6, 2025	36.78	36.78	36.46	36.50	36.28	-0.10%	19,875
May 5, 2025	36.53	36.59	36.47	36.54	36.32	0.05%	25,359
May 2, 2025	36.50	36.57	36.48	36.52	36.30	0.25%	11,946
May 1, 2025	36.51	36.58	36.43	36.43	36.21	-0.57%	11,094
Apr 30, 2025	36.67	36.70	36.58	36.64	36.19	-0.63%	10,584
Apr 29, 2025	36.73	36.87	36.73	36.87	36.42	0.29%	12,830
Apr 28, 2025	36.77	36.83	36.68	36.77	36.31	-0.10%	17,615
Apr 25, 2025	36.70	36.85	36.70	36.80	36.35	0.35%	13,085
Apr 24, 2025	36.35	36.69	36.35	36.67	36.22	0.88%	37,622
Apr 23, 2025	36.53	36.53	36.31	36.35	35.90	0.56%	12,730
Apr 22, 2025	36.08	36.28	36.08	36.15	35.70	0.38%	11,873
Apr 21, 2025	35.94	36.15	35.94	36.01	35.57	-0.76%	8,731
Apr 17, 2025	36.19	36.37	36.19	36.29	35.84	0.42%	17,885
Apr 16, 2025	36.14	36.26	36.05	36.14	35.69	0.29%	32,258