HYFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	37.42	37.48	37.36	37.40	37.40	-0.29%	22,000
Jul 17, 2025	37.30	37.60	37.30	37.51	37.51	0.59%	12,308
Jul 16, 2025	37.34	37.37	37.26	37.29	37.29	0.24%	17,834
Jul 15, 2025	37.53	37.53	37.18	37.20	37.20	-0.37%	13,197
Jul 14, 2025	37.33	37.35	37.27	37.34	37.34	0.13%	15,907
Jul 11, 2025	37.25	37.33	37.25	37.29	37.29	-0.03%	12,768
Jul 10, 2025	37.44	37.44	37.30	37.30	37.30	-0.13%	147,723
Jul 9, 2025	37.39	37.39	37.28	37.35	37.35	0.33%	6,740
Jul 8, 2025	37.17	37.31	37.17	37.23	37.23	-0.14%	21,886
Jul 7, 2025	37.55	37.55	37.25	37.28	37.28	-0.24%	26,201
Jul 3, 2025	37.32	37.46	37.32	37.37	37.37	-0.07%	22,973
Jul 2, 2025	37.27	37.40	37.27	37.40	37.40	0.30%	16,936
Jul 1, 2025	37.33	37.33	37.24	37.29	37.29	-0.50%	15,222
Jun 30, 2025	37.31	37.58	37.31	37.47	37.26	0.28%	15,264
Jun 27, 2025	37.40	37.49	37.36	37.37	37.16	-0.18%	170,610
Jun 26, 2025	37.40	37.47	37.40	37.44	37.23	0.26%	8,377
Jun 25, 2025	37.32	37.39	37.29	37.34	37.13	0.02%	9,609
Jun 24, 2025	37.34	37.39	37.28	37.33	37.12	0.43%	21,545
Jun 23, 2025	37.14	37.22	37.14	37.17	36.96	0.19%	8,038
Jun 20, 2025	37.12	37.12	37.09	37.10	36.89	0.24%	3,808
Jun 18, 2025	36.99	37.07	36.99	37.01	36.80	0.07%	17,054
Jun 17, 2025	37.08	37.08	36.96	36.98	36.77	0.01%	10,325
Jun 16, 2025	37.04	37.05	36.98	36.98	36.77	0.03%	16,522
Jun 13, 2025	37.03	37.04	36.97	36.97	36.76	-0.25%	8,576
Jun 12, 2025	36.94	37.06	36.94	37.06	36.85	0.20%	13,466
Jun 11, 2025	36.99	37.09	36.94	36.99	36.78	-0.09%	10,636
Jun 10, 2025	36.99	37.08	36.94	37.02	36.81	0.24%	9,113
Jun 9, 2025	36.96	37.02	36.87	36.93	36.72	0.06%	13,795
Jun 6, 2025	36.88	37.00	36.87	36.91	36.70	0.01%	15,128
Jun 5, 2025	37.24	37.24	36.82	36.91	36.70	-0.28%	18,861
Jun 4, 2025	37.03	37.12	36.90	37.01	36.80	0.18%	16,559
Jun 3, 2025	36.82	37.00	36.82	36.95	36.74	0.29%	4,657
Jun 2, 2025	36.84	36.92	36.79	36.84	36.63	-0.83%	21,248
May 30, 2025	37.06	37.22	37.03	37.15	36.71	0.16%	10,981
May 29, 2025	37.21	37.21	37.07	37.09	36.65	0.22%	28,939
May 28, 2025	37.01	37.14	37.00	37.01	36.57	0.03%	23,940
May 27, 2025	36.82	37.07	36.76	37.00	36.56	0.46%	29,040
May 23, 2025	36.88	36.89	36.73	36.83	36.40	-0.05%	73,411
May 22, 2025	36.74	36.89	36.74	36.85	36.41	0.21%	16,036
May 21, 2025	36.97	36.97	36.65	36.77	36.34	-0.50%	22,417
May 20, 2025	36.89	36.98	36.89	36.96	36.52	-0.01%	14,162
May 19, 2025	36.91	36.96	36.88	36.96	36.52	0.04%	10,894
May 16, 2025	36.94	36.98	36.89	36.94	36.51	0.07%	6,014
May 15, 2025	36.95	36.95	36.85	36.92	36.48	0.11%	22,750
May 14, 2025	36.99	37.12	36.86	36.87	36.44	-0.19%	12,012
May 13, 2025	36.93	36.98	36.92	36.95	36.51	0.20%	7,390
May 12, 2025	36.76	36.89	36.76	36.87	36.44	0.85%	10,502
May 9, 2025	36.63	36.64	36.52	36.56	36.13	-0.01%	17,322
May 8, 2025	36.60	36.69	36.54	36.57	36.13	0.10%	17,785
May 7, 2025	36.56	36.59	36.49	36.53	36.10	0.07%	9,084