HYFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	35.98	36.10	35.93	35.96	35.96	0.03%	252,115
Oct 1, 2026	35.80	36.16	35.70	35.95	35.95	0.12%	464,095
Sep 30, 2026	36.19	36.22	36.05	36.10	35.91	-0.02%	82,695
Sep 29, 2026	36.17	36.17	36.04	36.11	35.91	-0.23%	36,117
Sep 28, 2026	36.22	36.24	36.15	36.19	36.00	-0.46%	34,893
Sep 25, 2026	36.34	36.37	36.26	36.36	36.17	0.12%	33,759
Sep 24, 2026	36.39	36.44	36.30	36.32	36.12	-0.38%	35,841
Sep 23, 2026	36.71	36.71	36.42	36.46	36.26	-0.69%	24,531
Sep 22, 2026	36.74	36.74	36.68	36.71	36.51	-0.03%	22,671
Sep 21, 2026	36.76	36.76	36.70	36.72	36.52	0.19%	36,551
Sep 18, 2026	36.68	36.70	36.50	36.65	36.45	-0.20%	79,597
Sep 17, 2026	36.72	36.73	36.66	36.73	36.53	0.40%	60,567
Sep 16, 2026	36.65	36.75	36.54	36.58	36.38	0.03%	26,682
Sep 15, 2026	36.58	36.60	36.54	36.57	36.37	-0.11%	47,172
Sep 14, 2026	36.58	36.64	36.55	36.61	36.41	-0.03%	30,810
Sep 11, 2026	36.69	36.72	36.62	36.62	36.42	-0.03%	31,275
Sep 10, 2026	36.70	36.71	36.62	36.63	36.43	-0.49%	40,455
Sep 9, 2026	36.81	36.83	36.78	36.81	36.61	-0.14%	32,415
Sep 8, 2026	36.91	36.91	36.86	36.86	36.66	-0.04%	32,819
Sep 4, 2026	36.94	36.94	36.86	36.88	36.68	-0.09%	28,158
Sep 3, 2026	36.95	36.96	36.90	36.91	36.71	0.13%	18,820
Sep 2, 2026	36.89	36.91	36.85	36.86	36.66	0.03%	62,310
Sep 1, 2026	36.91	36.96	36.84	36.85	36.65	-0.39%	61,088
Aug 31, 2026	37.19	37.21	37.12	37.18	36.79	0.05%	34,105
Aug 28, 2026	37.21	37.22	37.12	37.16	36.78	-0.17%	21,853
Aug 27, 2026	37.31	37.31	37.20	37.23	36.84	-0.04%	24,184
Aug 26, 2026	37.30	37.30	37.20	37.24	36.85	-0.08%	29,189
Aug 25, 2026	37.20	37.28	37.20	37.27	36.88	0.16%	29,053
Aug 24, 2026	37.15	37.21	37.12	37.21	36.82	0.24%	42,595
Aug 21, 2026	37.14	37.17	37.11	37.12	36.73	0.03%	22,903
Aug 20, 2026	37.20	37.20	37.10	37.11	36.72	-0.27%	17,467
Aug 19, 2026	37.19	37.23	37.17	37.21	36.82	0.18%	37,960
Aug 18, 2026	37.11	37.16	37.08	37.14	36.76	-0.12%	37,939
Aug 17, 2026	37.24	37.24	37.17	37.19	36.80	-0.08%	20,586
Aug 14, 2026	37.22	37.25	37.19	37.21	36.83	-0.07%	20,450
Aug 13, 2026	37.21	37.27	37.21	37.24	36.85	0.15%	23,453
Aug 12, 2026	37.15	37.22	37.15	37.19	36.80	0.07%	28,093
Aug 11, 2026	37.21	37.21	37.13	37.16	36.77	0.03%	43,214
Aug 10, 2026	37.19	37.19	37.12	37.15	36.76	-0.07%	44,964
Aug 7, 2026	37.11	37.20	37.11	37.18	36.79	0.18%	24,912
Aug 6, 2026	37.16	37.16	37.09	37.11	36.72	-0.05%	39,916
Aug 5, 2026	37.13	37.14	37.08	37.13	36.74	0.05%	107,649
Aug 4, 2026	37.03	37.15	37.03	37.11	36.72	0.22%	34,699
Aug 3, 2026	37.05	37.05	36.98	37.03	36.65	0.37%	25,431
Jul 31, 2026	37.04	37.12	37.02	37.09	36.51	-0.03%	16,743
Jul 30, 2026	36.99	37.14	36.99	37.10	36.52	0.32%	34,744
Jul 29, 2026	37.07	37.12	36.96	36.98	36.40	-0.19%	56,117
Jul 28, 2026	36.97	37.07	36.97	37.05	36.47	0.19%	24,780
Jul 27, 2026	37.03	37.03	36.97	36.98	36.40	0.05%	13,828
Jul 24, 2026	36.96	37.01	36.93	36.96	36.38	-0.07%	16,683