HYHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	65.90	66.38	65.85	65.85	65.85	-1.66%	9,028
Feb 20, 2025	66.06	66.96	66.00	66.96	66.96	1.18%	7,874
Feb 19, 2025	66.24	66.24	66.00	66.18	66.18	-0.17%	9,397
Feb 18, 2025	65.97	66.31	65.96	66.30	66.30	0.26%	9,817
Feb 14, 2025	66.20	66.30	66.03	66.13	66.13	0.04%	11,808
Feb 13, 2025	66.22	66.22	65.77	66.10	66.10	0.12%	9,150
Feb 12, 2025	65.88	66.04	65.70	66.02	66.02	0.05%	12,630
Feb 11, 2025	66.01	66.01	65.75	65.99	65.99	0.23%	19,496
Feb 10, 2025	65.92	66.04	65.82	65.84	65.84	-0.15%	21,225
Feb 7, 2025	66.10	66.10	65.82	65.94	65.94	-0.08%	13,707
Feb 6, 2025	66.01	66.01	65.60	65.99	65.99	0.29%	35,774
Feb 5, 2025	65.70	65.94	65.66	65.80	65.80	0.09%	7,895
Feb 4, 2025	65.72	66.03	65.72	65.74	65.74	-0.39%	37,507
Feb 3, 2025	65.85	66.00	65.63	66.00	66.00	-0.50%	12,248
Jan 31, 2025	66.49	66.49	66.13	66.33	65.96	0.30%	15,437
Jan 30, 2025	66.26	66.39	66.11	66.13	65.77	-0.05%	94,873
Jan 29, 2025	66.26	66.30	66.06	66.17	65.80	-0.14%	11,745
Jan 28, 2025	66.35	66.37	66.09	66.26	65.89	-0.02%	9,166
Jan 27, 2025	66.16	66.39	66.08	66.27	65.90	-0.18%	7,648
Jan 24, 2025	66.44	66.46	66.20	66.39	66.02	0.06%	16,453
Jan 23, 2025	66.36	66.50	66.20	66.35	65.98	-0.06%	24,397
Jan 22, 2025	66.41	66.48	66.23	66.39	66.02	0.06%	17,858
Jan 21, 2025	66.30	66.40	66.06	66.35	65.98	0.27%	13,167
Jan 17, 2025	66.50	66.50	65.93	66.17	65.81	0.27%	26,555
Jan 16, 2025	65.99	66.20	65.94	65.99	65.63	-0.32%	16,832
Jan 15, 2025	66.00	66.20	65.70	66.20	65.84	0.76%	12,817
Jan 14, 2025	65.69	65.93	65.69	65.70	65.34	0.05%	15,651
Jan 13, 2025	65.80	65.89	65.58	65.67	65.31	0.15%	46,552
Jan 10, 2025	65.88	65.88	65.50	65.57	65.21	-0.29%	58,065
Jan 8, 2025	66.50	66.50	65.70	65.76	65.40	0.05%	11,187
Jan 7, 2025	65.98	65.98	65.57	65.72	65.36	-0.36%	28,100
Jan 6, 2025	65.76	66.76	65.73	65.96	65.60	0.45%	14,826
Jan 3, 2025	65.37	65.94	65.10	65.67	65.30	0.74%	14,537
Jan 2, 2025	66.24	66.24	65.00	65.18	64.82	-0.55%	39,723
Dec 31, 2024	65.68	66.83	64.35	65.54	65.18	-0.21%	45,867
Dec 30, 2024	65.40	65.82	64.85	65.68	65.32	0.43%	13,153
Dec 27, 2024	65.68	65.80	64.99	65.40	65.04	-	4,652
Dec 26, 2024	65.35	65.50	65.11	65.40	65.04	0.08%	9,749
Dec 24, 2024	66.64	66.64	65.14	65.35	64.99	0.13%	3,508
Dec 23, 2024	65.81	65.81	65.13	65.26	64.90	-0.33%	11,779
Dec 20, 2024	64.36	65.48	64.01	65.48	64.77	0.05%	24,016
Dec 19, 2024	65.78	65.78	65.22	65.45	64.74	-0.11%	144,958
Dec 18, 2024	65.85	65.85	65.52	65.52	64.81	-0.26%	18,056
Dec 17, 2024	65.82	65.85	65.63	65.69	64.98	-0.14%	16,591
Dec 16, 2024	65.61	65.94	65.61	65.79	65.07	0.14%	8,646
Dec 13, 2024	65.74	65.93	65.69	65.69	64.98	-0.43%	5,520
Dec 12, 2024	66.48	66.49	65.90	65.97	65.26	0.23%	4,836
Dec 11, 2024	65.79	65.91	65.65	65.82	65.11	0.15%	9,375
Dec 10, 2024	65.55	65.79	65.55	65.72	65.01	0.03%	6,528
Dec 9, 2024	65.80	65.80	65.56	65.70	64.99	0.28%	7,433
Dec 6, 2024	65.48	65.79	65.12	65.52	64.81	-0.13%	8,363
Dec 5, 2024	65.79	65.79	65.60	65.60	64.89	-0.02%	8,211
Dec 4, 2024	65.90	65.90	65.57	65.61	64.90	0.14%	5,267
Dec 3, 2024	65.60	65.65	65.52	65.52	64.81	-	6,333
Dec 2, 2024	65.75	66.07	65.52	65.52	64.81	-0.45%	48,269
Nov 29, 2024	65.56	65.85	65.56	65.82	64.74	0.11%	5,625
Nov 27, 2024	65.57	65.85	65.57	65.75	64.67	-0.05%	4,381
Nov 26, 2024	65.94	65.95	65.67	65.79	64.71	0.02%	32,556
Nov 25, 2024	65.86	65.89	65.67	65.78	64.70	-0.08%	5,540
Nov 22, 2024	65.83	66.32	65.70	65.83	64.75	0.01%	6,075
Nov 21, 2024	65.87	66.13	65.79	65.82	64.74	0.04%	20,299
Nov 20, 2024	65.90	65.90	65.75	65.80	64.72	0.22%	6,264
Nov 19, 2024	65.48	65.79	65.48	65.65	64.57	0.14%	12,041
Nov 18, 2024	65.47	65.61	65.47	65.56	64.48	0.05%	8,123
Nov 15, 2024	65.84	65.84	65.50	65.52	64.45	-0.35%	7,610
Nov 14, 2024	65.87	65.87	65.62	65.75	64.67	-	10,855
Nov 13, 2024	65.68	65.99	65.50	65.75	64.67	-0.03%	6,298
Nov 12, 2024	65.99	66.00	65.77	65.77	64.69	0.05%	17,532
Nov 11, 2024	66.00	66.00	65.35	65.74	64.66	-0.20%	5,303
Nov 8, 2024	65.75	65.91	65.55	65.88	64.79	0.47%	9,172
Nov 7, 2024	65.61	65.64	65.40	65.57	64.49	-0.03%	5,655
Nov 6, 2024	65.50	65.70	65.39	65.59	64.51	0.75%	7,028
Nov 5, 2024	65.21	65.28	65.10	65.10	64.04	0.14%	2,398
Nov 4, 2024	65.20	65.26	65.01	65.01	63.94	-0.02%	7,761
Nov 1, 2024	65.13	65.25	65.02	65.02	63.95	-0.53%	23,254
Oct 31, 2024	65.42	65.48	65.24	65.37	63.93	0.13%	5,950
Oct 30, 2024	65.50	65.50	65.25	65.28	63.85	-0.08%	4,692
Oct 29, 2024	65.50	65.50	65.23	65.34	63.91	-0.08%	15,187
Oct 28, 2024	65.24	65.43	65.24	65.39	63.95	0.39%	5,424
Oct 25, 2024	65.01	65.49	65.01	65.13	63.71	0.03%	30,111
Oct 24, 2024	65.21	65.27	65.04	65.11	63.69	0.04%	9,488
Oct 23, 2024	65.13	65.20	64.97	65.09	63.66	-0.05%	6,455
Oct 22, 2024	65.03	65.15	65.03	65.12	63.70	-0.12%	5,255
Oct 21, 2024	65.20	65.20	65.00	65.20	63.77	0.25%	7,947
Oct 18, 2024	65.10	65.13	65.00	65.04	63.61	-0.04%	2,916
Oct 17, 2024	65.21	65.31	65.06	65.06	63.64	-0.18%	5,343
Oct 16, 2024	65.50	65.50	64.89	65.18	63.75	0.07%	4,807
Oct 15, 2024	65.30	65.58	64.59	65.13	63.71	0.08%	5,026
Oct 14, 2024	64.94	65.08	64.88	65.08	63.65	0.39%	7,378
Oct 11, 2024	64.79	64.91	64.70	64.83	63.41	-0.02%	2,891
Oct 10, 2024	64.90	64.90	64.78	64.84	63.42	-	2,504
Oct 9, 2024	64.76	65.42	64.76	64.84	63.42	0.22%	16,328
Oct 8, 2024	64.88	64.88	64.59	64.70	63.28	-0.15%	8,251
Oct 7, 2024	64.76	64.93	64.76	64.80	63.38	-0.12%	4,471
Oct 4, 2024	64.69	64.93	64.49	64.88	63.46	0.68%	9,113
Oct 3, 2024	64.47	64.51	64.26	64.44	63.03	0.05%	42,323
Oct 2, 2024	64.33	64.51	64.32	64.41	63.00	0.12%	10,716
Oct 1, 2024	64.54	64.54	64.22	64.33	62.92	-0.73%	6,615
Sep 30, 2024	64.85	64.86	64.65	64.81	63.03	0.17%	6,987
Sep 27, 2024	64.66	65.59	64.60	64.69	62.92	-0.01%	6,467