HYFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	37.84	38.04	37.71	37.71	37.71	-0.12%	50,550
Oct 6, 2025	38.10	38.10	37.73	37.76	37.76	-0.08%	53,259
Oct 3, 2025	37.77	37.85	37.75	37.79	37.79	-0.01%	39,845
Oct 2, 2025	37.84	37.84	37.70	37.79	37.79	-0.08%	12,142
Oct 1, 2025	37.70	37.83	37.70	37.82	37.82	-0.36%	21,439
Sep 30, 2025	37.86	37.98	37.86	37.96	37.75	0.03%	35,728
Sep 29, 2025	38.00	38.00	37.88	37.94	37.74	0.15%	16,838
Sep 26, 2025	37.94	37.94	37.82	37.89	37.68	0.20%	18,604
Sep 25, 2025	37.95	37.95	37.80	37.81	37.61	-0.26%	14,328
Sep 24, 2025	37.92	37.97	37.87	37.91	37.71	-0.26%	14,878
Sep 23, 2025	37.98	38.07	37.91	38.01	37.81	0.08%	42,392
Sep 22, 2025	37.95	38.04	37.87	37.98	37.78	0.20%	18,076
Sep 19, 2025	37.90	37.95	37.86	37.91	37.70	0.01%	15,944
Sep 18, 2025	37.81	37.93	37.80	37.90	37.70	0.08%	15,619
Sep 17, 2025	37.86	37.92	37.73	37.87	37.67	-0.05%	17,733
Sep 16, 2025	38.07	38.07	37.81	37.89	37.69	-0.07%	320,901
Sep 15, 2025	37.98	38.00	37.91	37.92	37.72	0.12%	50,336
Sep 12, 2025	37.86	37.93	37.85	37.87	37.67	-0.08%	136,819
Sep 11, 2025	37.87	37.92	37.86	37.90	37.70	0.41%	21,707
Sep 10, 2025	37.72	37.84	37.72	37.75	37.55	-0.08%	23,136
Sep 9, 2025	37.78	37.82	37.70	37.78	37.58	-0.02%	22,980
Sep 8, 2025	37.96	37.96	37.76	37.79	37.59	0.07%	13,571
Sep 5, 2025	37.79	37.90	37.74	37.77	37.56	0.07%	32,782
Sep 4, 2025	37.63	37.74	37.63	37.74	37.54	0.22%	598,922
Sep 3, 2025	37.60	37.67	37.60	37.66	37.46	0.37%	6,596
Sep 2, 2025	37.55	37.64	37.47	37.52	37.32	-0.77%	34,695
Aug 29, 2025	37.90	37.90	37.81	37.81	37.41	-0.07%	15,201
Aug 28, 2025	37.84	37.85	37.80	37.84	37.44	0.07%	25,069
Aug 27, 2025	37.74	37.83	37.72	37.81	37.41	0.17%	16,888
Aug 26, 2025	37.72	37.75	37.67	37.75	37.35	0.30%	19,064
Aug 25, 2025	37.70	37.70	37.62	37.64	37.24	-0.20%	14,291
Aug 22, 2025	37.53	37.72	37.53	37.71	37.32	0.73%	12,139
Aug 21, 2025	37.43	37.47	37.40	37.44	37.04	-0.23%	11,382
Aug 20, 2025	37.65	37.65	37.45	37.52	37.13	-0.01%	71,129
Aug 19, 2025	37.62	37.62	37.50	37.53	37.13	0.01%	408,834
Aug 18, 2025	37.65	37.91	37.52	37.52	37.13	-0.13%	41,129
Aug 15, 2025	37.65	37.65	37.53	37.57	37.17	0.05%	15,181
Aug 14, 2025	37.59	37.59	37.50	37.55	37.16	-0.35%	12,019
Aug 13, 2025	37.65	37.68	37.59	37.68	37.29	0.34%	20,958
Aug 12, 2025	37.56	37.58	37.46	37.55	37.16	0.23%	5,521
Aug 11, 2025	37.52	37.52	37.41	37.47	37.07	-0.09%	21,921
Aug 8, 2025	37.39	37.52	37.39	37.50	37.11	0.11%	15,477
Aug 7, 2025	37.46	37.52	37.43	37.46	37.07	-0.12%	17,786
Aug 6, 2025	37.59	37.59	37.41	37.51	37.11	-0.04%	30,286
Aug 5, 2025	37.53	37.53	37.44	37.52	37.13	0.11%	14,231
Aug 4, 2025	37.48	37.59	37.40	37.48	37.09	0.24%	28,200
Aug 1, 2025	37.32	37.48	37.32	37.39	37.00	-0.38%	14,541
Jul 31, 2025	37.55	37.59	37.52	37.53	36.95	0.09%	14,088
Jul 30, 2025	37.53	37.58	37.48	37.50	36.92	-0.24%	10,949
Jul 29, 2025	37.58	37.64	37.58	37.59	37.01	0.13%	816,355