HYFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	37.48	37.57	37.48	37.55	37.55	0.18%	25,417
May 28, 2026	37.44	37.53	37.43	37.48	37.48	0.09%	21,153
May 27, 2026	37.40	37.48	37.40	37.45	37.45	-0.03%	23,537
May 26, 2026	37.37	37.47	37.37	37.46	37.46	0.24%	29,457
May 22, 2026	37.40	37.40	37.32	37.37	37.37	0.09%	49,225
May 21, 2026	37.23	37.37	37.23	37.34	37.33	0.11%	13,420
May 20, 2026	37.17	37.31	37.12	37.30	37.30	0.55%	40,780
May 19, 2026	37.08	37.15	37.06	37.09	37.09	-0.24%	49,665
May 18, 2026	37.22	37.25	37.15	37.18	37.18	-0.05%	35,013
May 15, 2026	37.19	37.26	37.19	37.20	37.20	-0.32%	17,764
May 14, 2026	37.35	37.40	37.32	37.32	37.32	-	13,096
May 13, 2026	37.35	37.37	37.30	37.32	37.32	-0.03%	22,584
May 12, 2026	37.34	37.34	37.26	37.33	37.33	-0.20%	35,709
May 11, 2026	37.47	37.47	37.41	37.41	37.41	-0.20%	23,721
May 8, 2026	37.42	37.48	37.39	37.48	37.48	0.42%	32,653
May 7, 2026	37.44	37.49	37.31	37.33	37.33	-0.33%	18,602
May 6, 2026	37.45	37.48	37.39	37.45	37.45	0.32%	64,278
May 5, 2026	37.39	37.39	37.27	37.33	37.33	0.13%	33,879
May 4, 2026	37.31	37.36	37.22	37.28	37.28	-0.25%	35,455
May 1, 2026	37.31	37.46	37.31	37.37	37.37	0.06%	19,740
Apr 30, 2026	37.53	37.57	37.46	37.55	37.35	0.43%	27,632
Apr 29, 2026	37.47	37.50	37.33	37.39	37.19	-0.35%	22,069
Apr 28, 2026	37.45	37.58	37.45	37.52	37.32	-0.13%	130,403
Apr 27, 2026	37.52	37.60	37.52	37.57	37.37	0.01%	35,389
Apr 24, 2026	37.52	37.60	37.47	37.57	37.37	0.20%	21,073
Apr 23, 2026	37.49	37.57	37.41	37.49	37.29	-0.13%	21,879
Apr 22, 2026	37.51	37.59	37.51	37.54	37.34	0.03%	20,431
Apr 21, 2026	37.59	37.59	37.48	37.53	37.33	-0.11%	26,802
Apr 20, 2026	37.53	37.61	37.53	37.57	37.37	-0.07%	17,795
Apr 17, 2026	37.63	37.68	37.57	37.60	37.40	0.51%	9,311
Apr 16, 2026	37.56	37.58	37.41	37.41	37.21	-0.35%	37,647
Apr 15, 2026	37.53	37.54	37.43	37.54	37.34	0.13%	23,110
Apr 14, 2026	37.57	37.58	37.44	37.49	37.29	0.31%	67,924
Apr 13, 2026	37.23	37.42	37.23	37.38	37.18	0.34%	16,534
Apr 10, 2026	37.40	37.44	37.19	37.25	37.05	-0.35%	20,979
Apr 9, 2026	37.34	37.47	37.30	37.38	37.18	0.30%	25,377
Apr 8, 2026	37.40	37.42	37.20	37.27	37.07	0.22%	34,393
Apr 7, 2026	37.15	37.19	36.94	37.19	36.99	0.27%	36,146
Apr 6, 2026	37.04	37.15	37.00	37.09	36.89	0.16%	28,160
Apr 2, 2026	36.98	37.11	36.92	37.03	36.84	-0.02%	183,158
Apr 1, 2026	36.98	37.06	36.93	37.04	36.84	0.16%	29,039
Mar 31, 2026	36.97	37.19	36.87	37.19	36.78	1.16%	29,536
Mar 30, 2026	36.80	36.86	36.71	36.76	36.36	0.20%	14,776
Mar 27, 2026	36.73	36.80	36.64	36.69	36.29	-0.19%	24,613
Mar 26, 2026	36.86	36.95	36.69	36.76	36.36	-0.66%	13,412
Mar 25, 2026	37.03	37.11	36.99	37.00	36.60	0.39%	15,986
Mar 24, 2026	37.10	37.11	36.85	36.86	36.46	-0.54%	20,322
Mar 23, 2026	37.03	37.14	36.93	37.06	36.66	0.71%	27,272
Mar 20, 2026	36.96	37.70	36.80	36.80	36.40	-0.94%	24,303
Mar 19, 2026	36.85	37.22	36.85	37.15	36.74	0.26%	19,231