HYFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	37.23	37.30	37.20	37.24	37.24	-0.07%	16,375
Nov 19, 2024	37.27	37.34	37.26	37.26	37.26	0.03%	18,539
Nov 18, 2024	37.14	37.28	37.09	37.25	37.25	0.14%	34,622
Nov 15, 2024	37.17	37.22	37.11	37.20	37.20	-0.01%	33,994
Nov 14, 2024	37.13	37.31	37.13	37.20	37.20	-0.29%	65,901
Nov 13, 2024	37.41	37.41	37.24	37.31	37.31	0.13%	18,255
Nov 12, 2024	37.34	37.34	37.15	37.26	37.26	-0.28%	18,650
Nov 11, 2024	37.46	37.46	37.30	37.36	37.36	-0.08%	20,202
Nov 8, 2024	37.36	37.42	37.28	37.39	37.39	0.17%	18,093
Nov 7, 2024	36.94	37.33	36.94	37.33	37.33	0.35%	40,680
Nov 6, 2024	37.12	37.21	37.12	37.20	37.20	0.17%	23,758
Nov 5, 2024	37.04	37.14	37.03	37.14	37.14	0.20%	47,729
Nov 4, 2024	37.19	37.19	37.02	37.06	37.06	0.33%	89,291
Nov 1, 2024	37.23	37.23	36.94	36.94	36.94	-0.54%	11,749
Oct 31, 2024	37.13	37.23	37.11	37.14	36.93	-0.15%	117,737
Oct 30, 2024	37.43	37.43	37.20	37.20	36.99	-0.24%	20,474
Oct 29, 2024	37.18	37.30	37.15	37.29	37.08	0.19%	11,223
Oct 28, 2024	37.25	37.27	37.16	37.22	37.01	0.16%	4,207
Oct 25, 2024	37.30	38.05	37.16	37.16	36.95	-0.16%	10,985
Oct 24, 2024	37.11	37.23	37.11	37.22	37.01	0.28%	6,703
Oct 23, 2024	37.23	37.23	37.11	37.11	36.90	-0.31%	6,451
Oct 22, 2024	37.30	37.30	37.12	37.22	37.02	-0.07%	9,612
Oct 21, 2024	37.41	37.41	37.17	37.25	37.04	-0.40%	12,434
Oct 18, 2024	37.29	37.43	37.29	37.40	37.19	0.24%	7,653
Oct 17, 2024	37.50	37.50	37.23	37.31	37.10	-0.29%	45,785
Oct 16, 2024	37.42	37.46	37.36	37.42	37.21	0.24%	8,689
Oct 15, 2024	37.54	37.54	37.32	37.33	37.12	-0.11%	10,343
Oct 14, 2024	37.30	37.37	37.23	37.37	37.16	0.13%	8,440
Oct 11, 2024	37.21	37.35	37.21	37.32	37.11	0.35%	10,017
Oct 10, 2024	37.18	37.22	37.12	37.19	36.98	0.08%	11,189
Oct 9, 2024	37.17	37.25	37.15	37.16	36.95	-0.31%	16,333
Oct 8, 2024	37.28	37.28	37.20	37.28	37.07	0.28%	8,048
Oct 7, 2024	37.37	37.37	37.15	37.17	36.97	-0.34%	14,156
Oct 4, 2024	37.33	37.37	37.25	37.30	37.09	-0.11%	18,035
Oct 3, 2024	37.41	38.10	37.30	37.34	37.13	-0.19%	14,687
Oct 2, 2024	37.42	37.43	37.34	37.41	37.20	-0.06%	12,251
Oct 1, 2024	37.44	37.48	37.40	37.43	37.23	-0.47%	6,210
Sep 30, 2024	37.64	37.65	37.54	37.61	37.20	-0.08%	7,055
Sep 27, 2024	37.56	37.68	37.56	37.64	37.23	0.26%	13,619
Sep 26, 2024	37.63	37.63	37.47	37.54	37.14	0.10%	14,116
Sep 25, 2024	37.49	37.75	37.49	37.51	37.10	-0.09%	8,490
Sep 24, 2024	37.53	37.62	37.49	37.54	37.14	-0.04%	31,900
Sep 23, 2024	37.51	37.61	37.51	37.56	37.15	-0.14%	12,762
Sep 20, 2024	37.61	37.76	37.50	37.61	37.20	0.19%	5,659
Sep 19, 2024	37.40	37.63	37.40	37.54	37.13	0.22%	15,669
Sep 18, 2024	37.44	37.77	37.37	37.46	37.05	0.05%	154,463
Sep 17, 2024	37.44	37.45	37.40	37.44	37.03	0.07%	33,457
Sep 16, 2024	37.38	37.42	37.32	37.41	37.01	0.25%	127,838
Sep 13, 2024	37.27	37.34	37.27	37.32	36.92	0.37%	7,874
Sep 12, 2024	37.15	37.26	37.13	37.18	36.78	-0.06%	170,850
Sep 11, 2024	37.21	37.37	37.07	37.20	36.80	0.06%	6,862
Sep 10, 2024	37.26	37.30	37.10	37.18	36.78	-0.09%	20,336
Sep 9, 2024	37.24	37.26	37.13	37.21	36.81	0.25%	25,223
Sep 6, 2024	37.26	37.28	37.06	37.12	36.72	-0.10%	17,462
Sep 5, 2024	37.09	37.18	36.37	37.16	36.76	0.16%	29,233
Sep 4, 2024	37.01	37.13	37.01	37.10	36.70	0.34%	12,122
Sep 3, 2024	37.21	37.21	36.95	36.98	36.58	-0.79%	15,496
Aug 30, 2024	37.30	37.58	37.24	37.27	36.66	-0.04%	12,501
Aug 29, 2024	37.34	37.34	37.23	37.29	36.68	0.17%	9,251
Aug 28, 2024	37.23	37.28	37.22	37.22	36.61	-0.03%	26,151
Aug 27, 2024	37.29	37.32	37.21	37.23	36.63	0.05%	30,110
Aug 26, 2024	37.22	37.29	37.19	37.22	36.61	-0.07%	16,216
Aug 23, 2024	37.22	37.45	37.14	37.24	36.63	0.40%	17,829
Aug 22, 2024	37.10	37.46	37.07	37.09	36.49	-0.30%	14,567
Aug 21, 2024	37.04	37.27	37.04	37.20	36.59	0.43%	40,626
Aug 20, 2024	37.09	37.14	37.03	37.04	36.44	-0.08%	27,427
Aug 19, 2024	37.18	37.18	36.92	37.07	36.47	0.08%	12,249
Aug 16, 2024	36.88	37.41	36.88	37.04	36.44	0.38%	11,290
Aug 15, 2024	36.83	36.91	36.83	36.90	36.30	0.05%	12,896
Aug 14, 2024	36.77	37.43	36.77	36.88	36.28	0.14%	6,105
Aug 13, 2024	37.06	37.06	36.73	36.83	36.23	0.44%	9,438
Aug 12, 2024	36.66	37.37	36.65	36.67	36.07	0.11%	8,603
Aug 9, 2024	36.74	36.74	36.59	36.63	36.03	0.03%	45,747
Aug 8, 2024	36.53	36.65	36.53	36.62	36.02	0.49%	70,194
Aug 7, 2024	36.61	37.02	34.94	36.44	35.85	-0.07%	16,416
Aug 6, 2024	36.54	37.62	36.33	36.47	35.87	0.40%	107,699
Aug 5, 2024	36.20	36.87	35.23	36.32	35.73	-0.74%	25,187
Aug 2, 2024	36.67	36.67	36.55	36.59	35.99	-0.30%	16,884
Aug 1, 2024	36.79	37.01	36.65	36.70	36.10	-0.78%	13,363
Jul 31, 2024	37.00	37.24	36.90	36.99	36.18	0.38%	30,983
Jul 30, 2024	36.83	37.32	36.78	36.85	36.05	0.16%	9,447
Jul 29, 2024	36.94	37.36	36.76	36.79	35.99	-0.19%	8,507
Jul 26, 2024	36.87	36.88	36.82	36.86	36.06	0.33%	10,026
Jul 25, 2024	36.83	36.90	36.74	36.74	35.94	0.03%	10,777
Jul 24, 2024	36.88	37.38	36.73	36.73	35.93	-0.45%	8,500
Jul 23, 2024	36.83	36.96	36.83	36.90	36.09	-0.07%	12,420
Jul 22, 2024	36.91	37.22	36.83	36.92	36.12	0.35%	21,869
Jul 19, 2024	36.81	36.81	36.74	36.79	35.99	0.02%	12,322
Jul 18, 2024	36.81	37.15	36.76	36.78	35.98	-0.15%	18,692
Jul 17, 2024	36.77	36.88	36.76	36.84	36.04	-0.16%	23,668
Jul 16, 2024	38.58	38.58	36.80	36.90	36.10	0.44%	11,121
Jul 15, 2024	37.06	37.06	36.70	36.74	35.94	-0.12%	16,601
Jul 12, 2024	36.74	36.81	36.72	36.79	35.98	0.15%	7,474
Jul 11, 2024	36.66	36.75	36.65	36.73	35.93	0.41%	12,513
Jul 10, 2024	36.48	36.58	36.48	36.58	35.78	0.22%	19,589
Jul 9, 2024	36.49	36.53	36.45	36.50	35.71	-0.05%	33,266
Jul 8, 2024	36.48	36.53	36.46	36.52	35.72	-0.03%	35,786
Jul 5, 2024	36.52	38.33	36.40	36.53	35.73	0.29%	71,668
Jul 3, 2024	36.35	36.44	36.35	36.43	35.63	0.26%	5,395
Jul 2, 2024	36.30	36.33	36.21	36.33	35.54	0.40%	22,543