HYIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 14, 2025	17.88	18.05	17.88	18.03	18.03	1.75%	52,658
Mar 13, 2025	17.80	18.07	17.72	17.72	17.72	-1.01%	51,392
Mar 12, 2025	17.88	17.94	17.77	17.90	17.90	0.39%	44,875
Mar 11, 2025	18.21	18.21	17.72	17.83	17.83	-1.93%	100,584
Mar 10, 2025	18.26	18.41	18.09	18.18	18.18	-0.93%	75,413
Mar 7, 2025	18.02	18.37	18.02	18.35	18.35	1.66%	45,170
Mar 6, 2025	18.13	18.15	18.01	18.05	18.05	-0.50%	42,296
Mar 5, 2025	18.09	18.16	17.99	18.14	18.14	0.22%	63,134
Mar 4, 2025	18.16	18.23	17.98	18.10	18.10	-0.88%	77,897
Mar 3, 2025	18.60	18.60	18.17	18.26	18.26	-1.63%	109,230
Feb 28, 2025	18.44	18.56	18.35	18.56	18.56	1.11%	37,422
Feb 27, 2025	18.44	18.45	18.35	18.36	18.36	-0.27%	66,969
Feb 26, 2025	18.43	18.52	18.36	18.41	18.41	-0.16%	39,511
Feb 25, 2025	18.36	18.46	18.28	18.44	18.44	-0.43%	54,410
Feb 24, 2025	18.55	18.59	18.43	18.52	18.35	-0.43%	72,089
Feb 21, 2025	18.75	18.78	18.51	18.60	18.43	-0.69%	52,697
Feb 20, 2025	18.64	18.75	18.63	18.73	18.56	0.27%	56,641
Feb 19, 2025	18.71	18.71	18.56	18.68	18.51	0.05%	60,313
Feb 18, 2025	18.74	18.74	18.64	18.67	18.50	0.16%	140,644
Feb 14, 2025	18.59	18.68	18.50	18.64	18.47	0.54%	104,172
Feb 13, 2025	18.56	18.56	18.46	18.54	18.37	0.54%	52,213
Feb 12, 2025	18.50	18.50	18.35	18.44	18.27	-0.59%	79,456
Feb 11, 2025	18.46	18.55	18.45	18.55	18.38	0.49%	46,203
Feb 10, 2025	18.46	18.48	18.38	18.46	18.29	-	62,647
Feb 7, 2025	18.51	18.51	18.37	18.46	18.29	-0.27%	96,343
Feb 6, 2025	18.45	18.53	18.40	18.51	18.34	0.60%	140,395
Feb 5, 2025	18.42	18.42	18.32	18.40	18.23	-0.05%	97,465
Feb 4, 2025	18.30	18.41	18.12	18.41	18.24	0.93%	70,969
Feb 3, 2025	18.13	18.25	17.97	18.24	18.07	-0.22%	68,582
Jan 31, 2025	18.28	18.38	18.23	18.28	18.11	0.33%	32,581
Jan 30, 2025	18.06	18.27	18.06	18.22	18.05	1.22%	47,111
Jan 29, 2025	18.14	18.19	17.93	18.00	17.84	-0.94%	68,329
Jan 28, 2025	18.24	18.24	18.09	18.17	18.00	-1.03%	60,190
Jan 27, 2025	18.20	18.36	18.20	18.36	18.03	0.74%	58,112
Jan 24, 2025	18.16	18.29	18.15	18.23	17.90	0.30%	48,224
Jan 23, 2025	18.17	18.20	18.14	18.17	17.84	0.06%	77,469
Jan 22, 2025	18.30	18.31	18.14	18.16	17.83	-0.77%	96,718
Jan 21, 2025	18.43	18.43	18.19	18.30	17.97	0.05%	65,597
Jan 17, 2025	18.35	18.36	18.23	18.29	17.96	0.44%	29,276
Jan 16, 2025	18.15	18.23	18.07	18.21	17.88	0.66%	28,288
Jan 15, 2025	18.14	18.20	18.02	18.09	17.76	0.89%	52,636
Jan 14, 2025	17.72	17.93	17.72	17.93	17.61	1.24%	19,905
Jan 13, 2025	17.59	17.72	17.48	17.71	17.39	0.51%	38,640
Jan 10, 2025	17.74	17.74	17.55	17.62	17.30	-1.62%	73,189
Jan 8, 2025	17.96	17.96	17.84	17.91	17.59	-0.36%	38,822
Jan 7, 2025	18.12	18.16	17.90	17.98	17.65	-0.80%	56,045
Jan 6, 2025	18.27	18.27	18.05	18.12	17.79	-0.60%	67,503
Jan 3, 2025	18.15	18.29	18.14	18.23	17.90	0.77%	69,151
Jan 2, 2025	18.09	18.10	17.98	18.09	17.76	0.75%	57,834
Dec 31, 2024	17.84	18.00	17.84	17.96	17.63	0.77%	44,564