HYFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	37.22	37.46	37.22	37.45	37.45	0.31%	18,037
Feb 19, 2025	37.38	37.41	37.29	37.33	37.33	-0.13%	15,640
Feb 18, 2025	37.27	37.61	37.27	37.38	37.38	0.05%	77,875
Feb 14, 2025	37.34	37.58	37.33	37.36	37.36	0.12%	70,487
Feb 13, 2025	37.23	37.33	37.22	37.32	37.32	0.43%	6,642
Feb 12, 2025	37.10	37.23	37.09	37.16	37.16	-0.10%	17,284
Feb 11, 2025	37.23	37.23	37.18	37.19	37.19	-0.16%	14,450
Feb 10, 2025	37.26	37.30	37.19	37.25	37.25	0.23%	31,936
Feb 7, 2025	37.23	37.23	37.14	37.17	37.17	-0.12%	21,386
Feb 6, 2025	37.47	37.47	37.21	37.21	37.21	-0.48%	38,734
Feb 5, 2025	37.33	37.42	37.27	37.39	37.39	0.41%	19,824
Feb 4, 2025	37.22	37.28	37.18	37.24	37.24	0.28%	21,935
Feb 3, 2025	37.08	37.18	37.08	37.13	37.13	-0.51%	47,192
Jan 31, 2025	37.52	37.52	37.28	37.33	37.16	-0.36%	7,101
Jan 30, 2025	37.52	37.52	37.34	37.46	37.30	0.32%	19,667
Jan 29, 2025	37.44	37.44	37.27	37.34	37.18	-0.17%	7,656
Jan 28, 2025	37.37	37.46	37.30	37.40	37.24	0.06%	21,517
Jan 27, 2025	37.36	37.42	37.33	37.38	37.22	0.13%	25,047
Jan 24, 2025	37.45	37.45	37.31	37.33	37.17	0.19%	16,130
Jan 23, 2025	37.20	37.31	37.20	37.26	37.10	0.03%	24,687
Jan 22, 2025	37.18	37.33	37.18	37.25	37.09	-0.11%	11,902
Jan 21, 2025	37.36	37.36	37.26	37.29	37.13	0.26%	13,512
Jan 17, 2025	37.16	37.30	37.16	37.19	37.03	0.11%	44,122
Jan 16, 2025	37.25	37.25	37.08	37.15	36.99	0.13%	21,561
Jan 15, 2025	37.10	37.16	37.05	37.10	36.94	0.68%	13,850
Jan 14, 2025	36.94	36.94	36.80	36.85	36.69	-0.05%	16,346
Jan 13, 2025	36.94	36.95	36.79	36.87	36.71	0.05%	16,735
Jan 10, 2025	36.96	37.03	36.76	36.85	36.69	-0.32%	121,373
Jan 8, 2025	36.91	37.01	36.90	36.97	36.81	0.05%	14,219
Jan 7, 2025	36.93	37.11	36.90	36.95	36.79	-0.16%	15,541
Jan 6, 2025	36.97	38.79	36.97	37.01	36.85	-0.05%	13,166
Jan 3, 2025	37.04	37.09	36.96	37.03	36.87	0.16%	19,302
Jan 2, 2025	37.08	37.08	36.90	36.97	36.81	0.20%	13,795
Dec 31, 2024	37.40	37.40	36.85	36.90	36.73	-	11,997
Dec 30, 2024	36.95	37.33	36.82	36.90	36.73	-0.36%	40,449
Dec 27, 2024	37.11	37.25	37.01	37.03	36.66	-0.27%	13,571
Dec 26, 2024	37.06	37.18	36.99	37.13	36.76	0.07%	4,831
Dec 24, 2024	37.04	37.10	36.98	37.10	36.73	0.42%	9,740
Dec 23, 2024	37.05	37.30	36.87	36.95	36.58	-0.25%	19,704
Dec 20, 2024	36.93	37.18	36.93	37.04	36.67	0.24%	53,238
Dec 19, 2024	37.12	37.12	36.91	36.95	36.58	0.30%	18,491
Dec 18, 2024	38.61	38.61	36.84	36.84	36.47	-0.97%	22,101
Dec 17, 2024	37.20	37.31	37.18	37.20	36.83	-0.43%	27,707
Dec 16, 2024	37.47	37.49	37.01	37.36	36.99	0.13%	96,818
Dec 13, 2024	37.48	37.48	37.21	37.31	36.94	-0.04%	18,167
Dec 12, 2024	37.50	37.50	37.32	37.33	36.95	-0.17%	12,312
Dec 11, 2024	37.74	37.74	37.39	37.39	37.02	0.21%	20,805
Dec 10, 2024	37.42	37.43	37.31	37.31	36.94	-0.15%	27,590
Dec 9, 2024	37.29	37.45	37.29	37.37	36.99	-0.07%	8,761
Dec 6, 2024	37.38	37.56	37.38	37.39	37.02	0.04%	34,128
Dec 5, 2024	37.46	37.46	37.34	37.38	37.00	-0.23%	22,179
Dec 4, 2024	37.35	37.46	37.29	37.46	37.09	0.32%	16,072
Dec 3, 2024	37.52	37.52	37.29	37.34	36.97	0.01%	37,643
Dec 2, 2024	37.76	37.76	37.26	37.34	36.97	-0.61%	19,623
Nov 29, 2024	37.73	37.73	37.49	37.57	37.00	0.31%	8,993
Nov 27, 2024	37.33	37.49	37.33	37.45	36.88	0.28%	15,033
Nov 26, 2024	37.54	37.54	37.30	37.35	36.78	-0.23%	22,168
Nov 25, 2024	37.49	37.49	37.36	37.43	36.86	0.29%	25,459
Nov 22, 2024	37.36	37.38	37.26	37.32	36.75	0.16%	13,803
Nov 21, 2024	37.24	37.37	37.24	37.26	36.69	0.07%	26,123
Nov 20, 2024	37.23	37.30	37.20	37.24	36.67	-0.07%	16,375
Nov 19, 2024	37.27	37.34	37.26	37.26	36.69	0.03%	18,539
Nov 18, 2024	37.14	37.28	37.09	37.25	36.68	0.14%	34,622
Nov 15, 2024	37.17	37.22	37.11	37.20	36.63	-0.01%	33,994
Nov 14, 2024	37.13	37.31	37.13	37.20	36.63	-0.29%	65,901
Nov 13, 2024	37.41	37.41	37.24	37.31	36.74	0.13%	18,255
Nov 12, 2024	37.34	37.34	37.15	37.26	36.69	-0.28%	18,650
Nov 11, 2024	37.46	37.46	37.30	37.36	36.80	-0.08%	20,202
Nov 8, 2024	37.36	37.42	37.28	37.39	36.82	0.17%	18,093
Nov 7, 2024	36.94	37.33	36.94	37.33	36.76	0.35%	40,680
Nov 6, 2024	37.12	37.21	37.12	37.20	36.63	0.17%	23,758
Nov 5, 2024	37.04	37.14	37.03	37.14	36.57	0.20%	47,729
Nov 4, 2024	37.19	37.19	37.02	37.06	36.50	0.33%	89,291
Nov 1, 2024	37.23	37.23	36.94	36.94	36.38	-0.54%	11,749
Oct 31, 2024	37.13	37.23	37.11	37.14	36.37	-0.15%	117,737
Oct 30, 2024	37.43	37.43	37.20	37.20	36.43	-0.24%	20,474
Oct 29, 2024	37.18	37.30	37.15	37.29	36.52	0.19%	11,223
Oct 28, 2024	37.25	37.27	37.16	37.22	36.45	0.16%	4,207
Oct 25, 2024	37.30	38.05	37.16	37.16	36.39	-0.16%	10,985
Oct 24, 2024	37.11	37.23	37.11	37.22	36.45	0.28%	6,703
Oct 23, 2024	37.23	37.23	37.11	37.11	36.34	-0.31%	6,451
Oct 22, 2024	37.30	37.30	37.12	37.22	36.45	-0.07%	9,612
Oct 21, 2024	37.41	37.41	37.17	37.25	36.48	-0.40%	12,434
Oct 18, 2024	37.29	37.43	37.29	37.40	36.63	0.24%	7,653
Oct 17, 2024	37.50	37.50	37.23	37.31	36.54	-0.29%	45,785
Oct 16, 2024	37.42	37.46	37.36	37.42	36.64	0.24%	8,689
Oct 15, 2024	37.54	37.54	37.32	37.33	36.56	-0.11%	10,343
Oct 14, 2024	37.30	37.37	37.23	37.37	36.60	0.13%	8,440
Oct 11, 2024	37.21	37.35	37.21	37.32	36.55	0.35%	10,017
Oct 10, 2024	37.18	37.22	37.12	37.19	36.42	0.08%	11,189
Oct 9, 2024	37.17	37.25	37.15	37.16	36.39	-0.31%	16,333
Oct 8, 2024	37.28	37.28	37.20	37.28	36.51	0.28%	8,048
Oct 7, 2024	37.37	37.37	37.15	37.17	36.41	-0.34%	14,156
Oct 4, 2024	37.33	37.37	37.25	37.30	36.53	-0.11%	18,035
Oct 3, 2024	37.41	38.10	37.30	37.34	36.57	-0.19%	14,687
Oct 2, 2024	37.42	37.43	37.34	37.41	36.64	-0.06%	12,251
Oct 1, 2024	37.44	37.48	37.40	37.43	36.66	-0.47%	6,210
Sep 30, 2024	37.64	37.65	37.54	37.61	36.64	-0.08%	7,055
Sep 27, 2024	37.56	37.68	37.56	37.64	36.67	0.26%	13,619
Sep 26, 2024	37.63	37.63	37.47	37.54	36.57	0.10%	14,116