HYIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	17.91	18.14	17.81	18.08	18.08	1.57%	72,727
Dec 19, 2024	17.93	18.08	17.80	17.80	17.80	-0.50%	70,183
Dec 18, 2024	18.37	18.38	17.85	17.89	17.89	-2.19%	123,464
Dec 17, 2024	18.59	18.59	18.28	18.29	18.29	-1.67%	140,910
Dec 16, 2024	18.78	18.78	18.59	18.60	18.60	-0.08%	92,426
Dec 13, 2024	18.60	18.62	18.51	18.62	18.62	0.03%	44,963
Dec 12, 2024	18.68	18.68	18.59	18.61	18.61	-0.05%	107,749
Dec 11, 2024	18.66	18.72	18.57	18.62	18.62	-0.32%	81,520
Dec 10, 2024	18.69	18.69	18.51	18.68	18.68	-	81,374
Dec 9, 2024	18.62	18.71	18.60	18.68	18.68	0.38%	37,608
Dec 6, 2024	18.57	18.61	18.53	18.61	18.61	0.54%	35,411
Dec 5, 2024	18.50	18.58	18.49	18.51	18.51	-0.16%	103,586
Dec 4, 2024	18.68	18.68	18.51	18.54	18.54	-0.05%	106,695
Dec 3, 2024	18.70	18.70	18.51	18.55	18.55	-0.59%	75,005
Dec 2, 2024	18.71	18.71	18.52	18.66	18.66	0.05%	52,213
Nov 29, 2024	18.63	18.71	18.63	18.65	18.65	0.21%	44,505
Nov 27, 2024	18.55	18.65	18.55	18.61	18.61	0.59%	72,901
Nov 26, 2024	18.61	18.61	18.35	18.50	18.50	-0.38%	82,190
Nov 25, 2024	18.55	18.64	18.52	18.57	18.57	-0.43%	70,335
Nov 22, 2024	18.64	18.65	18.53	18.65	18.44	0.78%	53,911
Nov 21, 2024	18.54	18.54	18.45	18.51	18.29	0.24%	67,548
Nov 20, 2024	18.64	18.64	18.38	18.46	18.25	-0.49%	64,572
Nov 19, 2024	18.43	18.56	18.41	18.55	18.34	0.55%	80,536
Nov 18, 2024	18.47	18.48	18.36	18.45	18.24	0.04%	30,538
Nov 15, 2024	18.52	18.52	18.36	18.44	18.23	-0.16%	39,216
Nov 14, 2024	18.70	18.70	18.41	18.47	18.26	-0.48%	123,596
Nov 13, 2024	18.70	18.70	18.55	18.56	18.35	0.05%	81,188
Nov 12, 2024	18.91	18.91	18.54	18.55	18.34	-1.43%	75,150
Nov 11, 2024	18.81	18.90	18.77	18.82	18.61	0.32%	56,620
Nov 8, 2024	18.67	18.79	18.67	18.76	18.55	0.37%	26,436
Nov 7, 2024	18.46	18.70	18.46	18.69	18.48	1.29%	81,647
Nov 6, 2024	18.59	18.59	18.24	18.45	18.24	0.28%	55,483
Nov 5, 2024	18.37	18.40	18.22	18.40	18.19	0.88%	124,614
Nov 4, 2024	18.41	18.41	18.21	18.24	18.03	-0.22%	60,110
Nov 1, 2024	18.57	18.57	18.26	18.28	18.07	-0.27%	27,964
Oct 31, 2024	18.51	18.51	18.33	18.33	18.12	-0.92%	35,386
Oct 30, 2024	18.40	18.60	18.40	18.50	18.29	0.43%	27,865
Oct 29, 2024	18.44	18.45	18.33	18.42	18.21	-0.36%	37,801
Oct 28, 2024	18.53	18.57	18.49	18.49	18.27	-0.80%	6,316
Oct 25, 2024	18.79	18.79	18.64	18.64	18.27	-0.77%	1,793
Oct 24, 2024	18.72	18.78	18.67	18.78	18.41	0.76%	10,550
Oct 23, 2024	18.66	18.66	18.48	18.64	18.27	-0.44%	5,107
Oct 22, 2024	18.76	18.77	18.72	18.72	18.35	-0.48%	2,944
Oct 21, 2024	18.85	18.87	18.78	18.81	18.44	-0.72%	7,316
Oct 18, 2024	18.96	18.97	18.94	18.95	18.57	0.14%	4,048
Oct 17, 2024	18.94	18.95	18.90	18.92	18.54	-0.12%	3,881
Oct 16, 2024	18.80	18.94	18.80	18.94	18.57	0.92%	5,177
Oct 15, 2024	18.78	18.82	18.77	18.77	18.40	0.11%	1,317
Oct 14, 2024	18.60	18.76	18.60	18.75	18.38	0.60%	10,451
Oct 11, 2024	18.67	18.72	18.61	18.64	18.27	-0.12%	6,149
Oct 10, 2024	18.61	18.68	18.61	18.66	18.29	-	4,566
Oct 9, 2024	18.75	18.75	18.66	18.66	18.29	-0.17%	1,837
Oct 8, 2024	18.60	18.72	18.60	18.69	18.32	0.54%	4,321
Oct 7, 2024	18.75	18.75	18.59	18.59	18.22	-0.87%	20,258
Oct 4, 2024	18.76	18.76	18.70	18.75	18.38	0.17%	7,786
Oct 3, 2024	18.70	18.72	18.63	18.72	18.35	-0.20%	5,351
Oct 2, 2024	18.77	18.79	18.76	18.76	18.39	-0.32%	2,691
Oct 1, 2024	18.87	18.89	18.80	18.82	18.45	-1.27%	6,641
Sep 30, 2024	19.05	19.07	19.05	19.06	18.68	0.31%	5,332
Sep 27, 2024	19.00	19.07	19.00	19.00	18.63	0.19%	3,783
Sep 26, 2024	19.03	19.03	18.94	18.97	18.59	0.09%	6,055
Sep 25, 2024	19.01	19.04	18.95	18.95	18.57	-2.07%	3,732
Sep 24, 2024	19.30	19.37	19.27	19.35	18.77	0.64%	6,650
Sep 23, 2024	19.38	19.38	19.23	19.23	18.65	-0.37%	2,429
Sep 20, 2024	19.39	19.39	19.30	19.30	18.72	-0.67%	5,538
Sep 19, 2024	19.45	19.45	19.41	19.43	18.84	0.63%	18,085
Sep 18, 2024	19.30	19.38	19.26	19.31	18.72	0.09%	1,481
Sep 17, 2024	19.25	19.33	19.25	19.29	18.71	0.12%	5,276
Sep 16, 2024	19.18	19.27	19.17	19.27	18.69	0.53%	1,615
Sep 13, 2024	19.03	19.17	19.03	19.17	18.59	1.08%	5,728
Sep 12, 2024	18.87	18.96	18.87	18.96	18.39	0.48%	6,697
Sep 11, 2024	18.70	18.87	18.66	18.87	18.30	-0.14%	6,194
Sep 10, 2024	18.82	18.90	18.82	18.90	18.33	0.29%	9,149
Sep 9, 2024	18.87	18.87	18.83	18.84	18.27	0.15%	6,277
Sep 6, 2024	18.78	18.81	18.78	18.81	18.25	-0.62%	989
Sep 5, 2024	18.90	18.95	18.85	18.93	18.36	0.62%	7,938
Sep 4, 2024	18.90	18.90	18.80	18.81	18.25	-0.66%	2,173
Sep 3, 2024	18.95	18.95	18.91	18.94	18.37	-0.66%	2,640
Aug 30, 2024	19.06	19.10	19.01	19.06	18.49	0.46%	900
Aug 29, 2024	18.95	19.00	18.91	18.98	18.40	0.51%	7,575
Aug 28, 2024	18.93	18.93	18.82	18.88	18.31	-	3,558
Aug 27, 2024	18.84	18.93	18.84	18.88	18.31	-1.12%	4,196
Aug 26, 2024	19.12	19.12	19.09	19.09	18.33	0.28%	908
Aug 23, 2024	18.98	19.04	18.98	19.04	18.28	0.95%	9,123
Aug 22, 2024	18.91	18.94	18.84	18.86	18.11	-0.12%	28,950
Aug 21, 2024	18.87	18.88	18.80	18.88	18.13	0.38%	5,598
Aug 20, 2024	18.88	18.88	18.81	18.81	18.06	-0.32%	3,568
Aug 19, 2024	18.84	18.89	18.83	18.87	18.12	0.47%	9,626
Aug 16, 2024	18.82	18.82	18.76	18.78	18.03	0.21%	1,980
Aug 15, 2024	18.59	18.76	18.59	18.74	18.00	0.83%	3,101
Aug 14, 2024	18.55	18.59	18.53	18.59	17.85	0.21%	3,344
Aug 13, 2024	18.54	18.55	18.50	18.55	17.81	0.67%	4,091
Aug 12, 2024	18.61	18.61	18.41	18.43	17.69	-1.30%	8,799
Aug 9, 2024	18.71	18.71	18.63	18.67	17.93	0.34%	4,811
Aug 8, 2024	18.62	18.62	18.57	18.61	17.87	0.81%	1,749
Aug 7, 2024	18.61	18.68	18.46	18.46	17.72	0.57%	1,079
Aug 6, 2024	18.37	18.44	18.26	18.35	17.62	1.44%	3,315
Aug 5, 2024	17.93	18.24	17.68	18.09	17.37	-3.05%	8,653
Aug 2, 2024	18.72	18.78	18.50	18.66	17.92	-1.73%	8,858
Aug 1, 2024	19.21	19.21	18.99	18.99	18.23	-1.22%	2,463