HYFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2025	36.84	36.92	36.79	36.91	-	-0.64%	21,094
May 30, 2025	37.06	37.22	37.03	37.15	37.15	0.16%	10,981
May 29, 2025	37.21	37.21	37.07	37.09	37.09	0.22%	28,939
May 28, 2025	37.01	37.14	37.00	37.01	37.01	0.03%	23,940
May 27, 2025	36.82	37.07	36.76	37.00	37.00	0.46%	29,040
May 23, 2025	36.88	36.89	36.73	36.83	36.83	-0.05%	73,411
May 22, 2025	36.74	36.89	36.74	36.85	36.85	0.21%	16,036
May 21, 2025	36.97	36.97	36.65	36.77	36.77	-0.50%	22,417
May 20, 2025	36.89	36.98	36.89	36.96	36.96	-0.01%	14,162
May 19, 2025	36.91	36.96	36.88	36.96	36.96	0.04%	10,894
May 16, 2025	36.94	36.98	36.89	36.94	36.94	0.07%	6,014
May 15, 2025	36.95	36.95	36.85	36.92	36.92	0.11%	22,750
May 14, 2025	36.99	37.12	36.86	36.87	36.87	-0.19%	12,012
May 13, 2025	36.93	36.98	36.92	36.95	36.95	0.20%	7,390
May 12, 2025	36.76	36.89	36.76	36.87	36.87	0.85%	10,502
May 9, 2025	36.63	36.64	36.52	36.56	36.56	-0.01%	17,322
May 8, 2025	36.60	36.69	36.54	36.57	36.57	0.10%	17,785
May 7, 2025	36.56	36.59	36.49	36.53	36.53	0.07%	9,084
May 6, 2025	36.78	36.78	36.46	36.50	36.50	-0.10%	19,875
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