HYFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2025	36.78	36.78	36.46	36.53	-	-0.03%	8,067
May 5, 2025	36.53	36.59	36.47	36.54	36.54	0.05%	25,359
May 2, 2025	36.50	36.57	36.48	36.52	36.52	0.25%	11,946
May 1, 2025	36.51	36.58	36.43	36.43	36.43	-0.57%	11,094
Apr 30, 2025	36.67	36.70	36.58	36.64	36.41	-0.63%	10,584
Apr 29, 2025	36.73	36.87	36.73	36.87	36.64	0.29%	12,830
Apr 28, 2025	36.77	36.83	36.68	36.77	36.54	-0.10%	17,615
Apr 25, 2025	36.70	36.85	36.70	36.80	36.57	0.35%	13,085
Apr 24, 2025	36.35	36.69	36.35	36.67	36.44	0.88%	37,622
Apr 23, 2025	36.53	36.53	36.31	36.35	36.13	0.56%	12,730
Apr 22, 2025	36.08	36.28	36.08	36.15	35.92	0.38%	11,873
Apr 21, 2025	35.94	36.15	35.94	36.01	35.79	-0.76%	8,731
Apr 17, 2025	36.19	36.37	36.19	36.29	36.06	0.42%	17,885
Apr 16, 2025	36.14	36.26	36.05	36.14	35.91	0.29%	32,258
Apr 15, 2025	35.95	36.12	35.12	36.03	35.81	0.20%	60,349
Apr 14, 2025	35.89	36.45	35.85	35.96	35.74	0.59%	18,119
Apr 11, 2025	35.52	35.98	35.52	35.75	35.53	0.38%	18,625
Apr 10, 2025	35.63	36.45	35.39	35.62	35.39	-1.23%	42,154
Apr 9, 2025	34.96	36.07	34.86	36.06	35.84	2.29%	39,110
Apr 8, 2025	35.88	35.88	34.75	35.25	35.03	1.48%	28,835
Apr 7, 2025	35.13	35.85	34.74	34.74	34.52	-3.16%	193,705
Apr 4, 2025	36.20	37.04	35.54	35.87	35.65	-1.37%	46,464
Apr 3, 2025	36.54	36.54	36.21	36.37	36.14	-0.84%	12,997
Apr 2, 2025	36.53	36.70	36.53	36.68	36.45	0.24%	128,127
Apr 1, 2025	36.70	36.92	36.57	36.59	36.36	-0.68%	21,661
Mar 31, 2025	36.76	36.85	36.69	36.84	36.39	0.03%	29,296
Mar 28, 2025	37.06	37.06	36.83	36.83	36.38	-0.35%	16,876
Mar 27, 2025	36.96	37.07	36.91	36.96	36.51	0.08%	16,415
Mar 26, 2025	37.11	37.11	36.93	36.93	36.48	-0.46%	14,752
Mar 25, 2025	37.01	37.11	37.01	37.10	36.64	0.08%	15,773
Mar 24, 2025	37.17	37.17	37.05	37.07	36.61	0.11%	13,555
Mar 21, 2025	36.91	37.08	36.91	37.03	36.57	-0.08%	35,963
Mar 20, 2025	37.24	37.31	36.97	37.06	36.60	-0.13%	26,972
Mar 19, 2025	36.96	37.13	36.90	37.11	36.65	0.57%	9,785
Mar 18, 2025	36.94	36.95	36.87	36.90	36.45	0.08%	20,643
Mar 17, 2025	36.75	36.96	36.75	36.87	36.42	0.03%	30,022
Mar 14, 2025	37.34	37.34	36.85	36.86	36.41	0.29%	16,029
Mar 13, 2025	36.80	36.91	36.73	36.76	36.30	-0.34%	7,731
Mar 12, 2025	36.98	36.98	36.86	36.88	36.43	0.03%	7,342
Mar 11, 2025	37.02	37.12	36.87	36.87	36.42	-0.51%	293,457
Mar 10, 2025	37.15	40.14	37.06	37.06	36.60	-0.30%	25,536
Mar 7, 2025	37.09	37.22	37.09	37.17	36.71	0.08%	8,531
Mar 6, 2025	37.40	37.50	37.10	37.14	36.68	-0.40%	25,897
Mar 5, 2025	37.22	37.30	37.21	37.29	36.83	0.24%	24,017
Mar 4, 2025	37.14	37.63	37.13	37.20	36.74	-0.13%	26,948
Mar 3, 2025	37.47	37.70	37.23	37.25	36.79	-0.71%	14,006
Feb 28, 2025	37.53	37.53	37.43	37.52	36.86	0.30%	3,268
Feb 27, 2025	37.49	37.52	37.40	37.40	36.75	-0.21%	12,630
Feb 26, 2025	37.44	37.55	37.44	37.48	36.82	-0.04%	12,431
Feb 25, 2025	37.52	37.52	37.43	37.49	36.84	0.24%	10,244