HYIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 15, 2024	18.52	18.52	18.36	18.44	18.44	-0.16%	39,216
Nov 14, 2024	18.70	18.70	18.41	18.47	18.47	-0.48%	123,596
Nov 13, 2024	18.70	18.70	18.55	18.56	18.56	0.05%	81,188
Nov 12, 2024	18.91	18.91	18.54	18.55	18.55	-1.43%	75,150
Nov 11, 2024	18.81	18.90	18.77	18.82	18.82	0.32%	56,620
Nov 8, 2024	18.67	18.79	18.67	18.76	18.76	0.37%	26,436
Nov 7, 2024	18.46	18.70	18.46	18.69	18.69	1.29%	81,647
Nov 6, 2024	18.59	18.59	18.24	18.45	18.45	0.28%	55,483
Nov 5, 2024	18.37	18.40	18.22	18.40	18.40	0.88%	124,614
Nov 4, 2024	18.41	18.41	18.21	18.24	18.24	-0.22%	60,110
Nov 1, 2024	18.57	18.57	18.26	18.28	18.28	-0.27%	27,964
Oct 31, 2024	18.51	18.51	18.33	18.33	18.33	-0.92%	35,386
Oct 30, 2024	18.40	18.60	18.40	18.50	18.50	0.43%	27,865
Oct 29, 2024	18.44	18.45	18.33	18.42	18.42	-0.36%	37,801
Oct 28, 2024	18.53	18.57	18.49	18.49	18.49	-0.80%	6,316
Oct 25, 2024	18.79	18.79	18.64	18.64	18.48	-0.77%	1,793
Oct 24, 2024	18.72	18.78	18.67	18.78	18.62	0.76%	10,550
Oct 23, 2024	18.66	18.66	18.48	18.64	18.48	-0.44%	5,107
Oct 22, 2024	18.76	18.77	18.72	18.72	18.56	-0.48%	2,944
Oct 21, 2024	18.85	18.87	18.78	18.81	18.65	-0.72%	7,316
Oct 18, 2024	18.96	18.97	18.94	18.95	18.78	0.14%	4,048
Oct 17, 2024	18.94	18.95	18.90	18.92	18.76	-0.12%	3,881
Oct 16, 2024	18.80	18.94	18.80	18.94	18.78	0.92%	5,177
Oct 15, 2024	18.78	18.82	18.77	18.77	18.61	0.11%	1,317
Oct 14, 2024	18.60	18.76	18.60	18.75	18.59	0.60%	10,451
Oct 11, 2024	18.67	18.72	18.61	18.64	18.48	-0.12%	6,149
Oct 10, 2024	18.61	18.68	18.61	18.66	18.50	-	4,566
Oct 9, 2024	18.75	18.75	18.66	18.66	18.50	-0.17%	1,837
Oct 8, 2024	18.60	18.72	18.60	18.69	18.53	0.54%	4,321
Oct 7, 2024	18.75	18.75	18.59	18.59	18.43	-0.87%	20,258
Oct 4, 2024	18.76	18.76	18.70	18.75	18.59	0.17%	7,786
Oct 3, 2024	18.70	18.72	18.63	18.72	18.56	-0.20%	5,351
Oct 2, 2024	18.77	18.79	18.76	18.76	18.60	-0.32%	2,691
Oct 1, 2024	18.87	18.89	18.80	18.82	18.66	-1.27%	6,641
Sep 30, 2024	19.05	19.07	19.05	19.06	18.90	0.31%	5,332
Sep 27, 2024	19.00	19.07	19.00	19.00	18.84	0.19%	3,783
Sep 26, 2024	19.03	19.03	18.94	18.97	18.81	0.09%	6,055
Sep 25, 2024	19.01	19.04	18.95	18.95	18.79	-2.07%	3,732
Sep 24, 2024	19.30	19.37	19.27	19.35	18.98	0.64%	6,650
Sep 23, 2024	19.38	19.38	19.23	19.23	18.86	-0.37%	2,429
Sep 20, 2024	19.39	19.39	19.30	19.30	18.93	-0.67%	5,538
Sep 19, 2024	19.45	19.45	19.41	19.43	19.06	0.63%	18,085
Sep 18, 2024	19.30	19.38	19.26	19.31	18.94	0.09%	1,481
Sep 17, 2024	19.25	19.33	19.25	19.29	18.93	0.12%	5,276
Sep 16, 2024	19.18	19.27	19.17	19.27	18.90	0.53%	1,615
Sep 13, 2024	19.03	19.17	19.03	19.17	18.80	1.08%	5,728
Sep 12, 2024	18.87	18.96	18.87	18.96	18.60	0.48%	6,697
Sep 11, 2024	18.70	18.87	18.66	18.87	18.51	-0.14%	6,194
Sep 10, 2024	18.82	18.90	18.82	18.90	18.54	0.29%	9,149
Sep 9, 2024	18.87	18.87	18.83	18.84	18.48	0.15%	6,277
Sep 6, 2024	18.78	18.81	18.78	18.81	18.46	-0.62%	989
Sep 5, 2024	18.90	18.95	18.85	18.93	18.57	0.62%	7,938
Sep 4, 2024	18.90	18.90	18.80	18.81	18.46	-0.66%	2,173
Sep 3, 2024	18.95	18.95	18.91	18.94	18.58	-0.66%	2,640
Aug 30, 2024	19.06	19.10	19.01	19.06	18.70	0.46%	900
Aug 29, 2024	18.95	19.00	18.91	18.98	18.62	0.51%	7,575
Aug 28, 2024	18.93	18.93	18.82	18.88	18.52	-	3,558
Aug 27, 2024	18.84	18.93	18.84	18.88	18.52	-1.12%	4,196
Aug 26, 2024	19.12	19.12	19.09	19.09	18.55	0.28%	908
Aug 23, 2024	18.98	19.04	18.98	19.04	18.49	0.95%	9,123
Aug 22, 2024	18.91	18.94	18.84	18.86	18.32	-0.12%	28,950
Aug 21, 2024	18.87	18.88	18.80	18.88	18.34	0.38%	5,598
Aug 20, 2024	18.88	18.88	18.81	18.81	18.27	-0.32%	3,568
Aug 19, 2024	18.84	18.89	18.83	18.87	18.33	0.47%	9,626
Aug 16, 2024	18.82	18.82	18.76	18.78	18.24	0.21%	1,980
Aug 15, 2024	18.59	18.76	18.59	18.74	18.20	0.83%	3,101
Aug 14, 2024	18.55	18.59	18.53	18.59	18.06	0.21%	3,344
Aug 13, 2024	18.54	18.55	18.50	18.55	18.02	0.67%	4,091
Aug 12, 2024	18.61	18.61	18.41	18.43	17.90	-1.30%	8,799
Aug 9, 2024	18.71	18.71	18.63	18.67	18.13	0.34%	4,811
Aug 8, 2024	18.62	18.62	18.57	18.61	18.07	0.81%	1,749
Aug 7, 2024	18.61	18.68	18.46	18.46	17.93	0.57%	1,079
Aug 6, 2024	18.37	18.44	18.26	18.35	17.82	1.44%	3,315
Aug 5, 2024	17.93	18.24	17.68	18.09	17.57	-3.05%	8,653
Aug 2, 2024	18.72	18.78	18.50	18.66	18.12	-1.73%	8,858
Aug 1, 2024	19.21	19.21	18.99	18.99	18.44	-1.22%	2,463
Jul 31, 2024	19.40	19.40	19.22	19.22	18.67	-0.53%	7,883
Jul 30, 2024	19.19	19.32	19.19	19.32	18.77	0.93%	11,044
Jul 29, 2024	19.32	19.32	19.13	19.15	18.60	-0.49%	18,201
Jul 26, 2024	19.10	19.24	19.09	19.24	18.69	0.26%	898
Jul 25, 2024	19.26	19.38	19.18	19.19	18.48	0.42%	8,770
Jul 24, 2024	19.33	19.38	19.07	19.11	18.40	-2.25%	12,349
Jul 23, 2024	19.55	19.57	19.47	19.55	18.83	0.47%	6,303
Jul 22, 2024	19.41	19.49	19.41	19.46	18.74	0.57%	14,585
Jul 19, 2024	19.36	19.41	19.33	19.35	18.63	-0.22%	8,260
Jul 18, 2024	19.63	19.63	19.33	19.39	18.67	-0.77%	5,842
Jul 17, 2024	19.59	19.62	19.49	19.54	18.82	0.11%	19,342
Jul 16, 2024	19.39	19.52	19.39	19.52	18.80	1.11%	3,555
Jul 15, 2024	19.26	19.32	19.24	19.30	18.59	0.33%	5,689
Jul 12, 2024	19.31	19.49	19.24	19.24	18.53	-0.31%	38,191
Jul 11, 2024	19.06	19.30	19.06	19.30	18.59	1.85%	3,844
Jul 10, 2024	18.79	18.95	18.79	18.95	18.25	1.15%	4,405
Jul 9, 2024	18.75	18.76	18.65	18.73	18.04	-0.09%	11,923
Jul 8, 2024	18.73	18.76	18.66	18.75	18.06	0.57%	12,879
Jul 5, 2024	18.60	18.64	18.60	18.64	17.95	0.12%	8,266
Jul 3, 2024	18.59	18.63	18.59	18.62	17.93	0.34%	10,194
Jul 2, 2024	18.42	18.56	18.40	18.56	17.87	1.05%	3,286
Jul 1, 2024	18.59	18.59	18.32	18.37	17.69	-0.49%	2,550
Jun 28, 2024	18.43	18.46	18.40	18.46	17.77	0.70%	2,370
Jun 27, 2024	18.41	18.42	18.29	18.33	17.65	-0.42%	3,487