HYIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2025	18.50	18.50	18.35	18.44	18.44	-0.59%	79,456
Feb 11, 2025	18.46	18.55	18.45	18.55	18.55	0.49%	46,203
Feb 10, 2025	18.46	18.48	18.38	18.46	18.46	-	62,647
Feb 7, 2025	18.51	18.51	18.37	18.46	18.46	-0.27%	96,343
Feb 6, 2025	18.45	18.53	18.40	18.51	18.51	0.60%	140,395
Feb 5, 2025	18.42	18.42	18.32	18.40	18.40	-0.05%	97,465
Feb 4, 2025	18.30	18.41	18.12	18.41	18.41	0.93%	70,969
Feb 3, 2025	18.13	18.25	17.97	18.24	18.24	-0.22%	68,582
Jan 31, 2025	18.28	18.38	18.23	18.28	18.28	0.33%	32,581
Jan 30, 2025	18.06	18.27	18.06	18.22	18.22	1.22%	47,111
Jan 29, 2025	18.14	18.19	17.93	18.00	18.00	-0.94%	68,329
Jan 28, 2025	18.24	18.24	18.09	18.17	18.17	-1.03%	60,190
Jan 27, 2025	18.20	18.36	18.20	18.36	18.20	0.74%	58,112
Jan 24, 2025	18.16	18.29	18.15	18.23	18.06	0.30%	48,224
Jan 23, 2025	18.17	18.20	18.14	18.17	18.01	0.06%	77,469
Jan 22, 2025	18.30	18.31	18.14	18.16	18.00	-0.77%	96,718
Jan 21, 2025	18.43	18.43	18.19	18.30	18.14	0.05%	65,597
Jan 17, 2025	18.35	18.36	18.23	18.29	18.13	0.44%	29,276
Jan 16, 2025	18.15	18.23	18.07	18.21	18.05	0.66%	28,288
Jan 15, 2025	18.14	18.20	18.02	18.09	17.93	0.89%	52,636
Jan 14, 2025	17.72	17.93	17.72	17.93	17.77	1.24%	19,905
Jan 13, 2025	17.59	17.72	17.48	17.71	17.55	0.51%	38,640
Jan 10, 2025	17.74	17.74	17.55	17.62	17.46	-1.62%	73,189
Jan 8, 2025	17.96	17.96	17.84	17.91	17.75	-0.36%	38,822
Jan 7, 2025	18.12	18.16	17.90	17.98	17.81	-0.80%	56,045
Jan 6, 2025	18.27	18.27	18.05	18.12	17.96	-0.60%	67,503
Jan 3, 2025	18.15	18.29	18.14	18.23	18.07	0.77%	69,151
Jan 2, 2025	18.09	18.10	17.98	18.09	17.93	0.75%	57,834
Dec 31, 2024	17.84	18.00	17.84	17.96	17.79	0.77%	44,564
Dec 30, 2024	17.87	17.87	17.71	17.82	17.63	-0.68%	93,219
Dec 27, 2024	18.06	18.07	17.88	17.94	17.75	-0.66%	110,605
Dec 26, 2024	17.99	18.06	17.91	18.06	17.87	-0.80%	78,477
Dec 24, 2024	18.07	18.22	18.06	18.21	17.82	0.80%	24,080
Dec 23, 2024	18.03	18.10	17.96	18.06	17.68	-0.11%	92,498
Dec 20, 2024	17.91	18.14	17.81	18.08	17.70	1.57%	72,727
Dec 19, 2024	17.93	18.08	17.80	17.80	17.42	-0.50%	70,183
Dec 18, 2024	18.37	18.38	17.85	17.89	17.51	-2.19%	123,464
Dec 17, 2024	18.59	18.59	18.28	18.29	17.90	-1.67%	140,910
Dec 16, 2024	18.78	18.78	18.59	18.60	18.21	-0.08%	92,426
Dec 13, 2024	18.60	18.62	18.51	18.62	18.22	0.03%	44,963
Dec 12, 2024	18.68	18.68	18.59	18.61	18.22	-0.05%	107,749
Dec 11, 2024	18.66	18.72	18.57	18.62	18.23	-0.32%	81,520
Dec 10, 2024	18.69	18.69	18.51	18.68	18.28	-	81,374
Dec 9, 2024	18.62	18.71	18.60	18.68	18.28	0.38%	37,608
Dec 6, 2024	18.57	18.61	18.53	18.61	18.22	0.54%	35,411
Dec 5, 2024	18.50	18.58	18.49	18.51	18.12	-0.16%	103,586
Dec 4, 2024	18.68	18.68	18.51	18.54	18.15	-0.05%	106,695
Dec 3, 2024	18.70	18.70	18.51	18.55	18.16	-0.59%	75,005
Dec 2, 2024	18.71	18.71	18.52	18.66	18.26	0.05%	52,213
Nov 29, 2024	18.63	18.71	18.63	18.65	18.25	0.21%	44,505
Nov 27, 2024	18.55	18.65	18.55	18.61	18.22	0.59%	72,901
Nov 26, 2024	18.61	18.61	18.35	18.50	18.11	-0.38%	82,190
Nov 25, 2024	18.55	18.64	18.52	18.57	18.18	-0.43%	70,335
Nov 22, 2024	18.64	18.65	18.53	18.65	18.05	0.78%	53,911
Nov 21, 2024	18.54	18.54	18.45	18.51	17.91	0.24%	67,548
Nov 20, 2024	18.64	18.64	18.38	18.46	17.86	-0.49%	64,572
Nov 19, 2024	18.43	18.56	18.41	18.55	17.95	0.55%	80,536
Nov 18, 2024	18.47	18.48	18.36	18.45	17.85	0.04%	30,538
Nov 15, 2024	18.52	18.52	18.36	18.44	17.84	-0.16%	39,216
Nov 14, 2024	18.70	18.70	18.41	18.47	17.87	-0.48%	123,596
Nov 13, 2024	18.70	18.70	18.55	18.56	17.96	0.05%	81,188
Nov 12, 2024	18.91	18.91	18.54	18.55	17.95	-1.43%	75,150
Nov 11, 2024	18.81	18.90	18.77	18.82	18.21	0.32%	56,620
Nov 8, 2024	18.67	18.79	18.67	18.76	18.15	0.37%	26,436
Nov 7, 2024	18.46	18.70	18.46	18.69	18.08	1.29%	81,647
Nov 6, 2024	18.59	18.59	18.24	18.45	17.85	0.28%	55,483
Nov 5, 2024	18.37	18.40	18.22	18.40	17.80	0.88%	124,614
Nov 4, 2024	18.41	18.41	18.21	18.24	17.65	-0.22%	60,110
Nov 1, 2024	18.57	18.57	18.26	18.28	17.69	-0.27%	27,964
Oct 31, 2024	18.51	18.51	18.33	18.33	17.74	-0.92%	35,386
Oct 30, 2024	18.40	18.60	18.40	18.50	17.90	0.43%	27,865
Oct 29, 2024	18.44	18.45	18.33	18.42	17.82	-0.36%	37,801
Oct 28, 2024	18.53	18.57	18.49	18.49	17.89	-0.80%	6,316
Oct 25, 2024	18.79	18.79	18.64	18.64	17.88	-0.77%	1,793
Oct 24, 2024	18.72	18.78	18.67	18.78	18.02	0.76%	10,550
Oct 23, 2024	18.66	18.66	18.48	18.64	17.88	-0.44%	5,107
Oct 22, 2024	18.76	18.77	18.72	18.72	17.96	-0.48%	2,944
Oct 21, 2024	18.85	18.87	18.78	18.81	18.04	-0.72%	7,316
Oct 18, 2024	18.96	18.97	18.94	18.95	18.17	0.14%	4,048
Oct 17, 2024	18.94	18.95	18.90	18.92	18.15	-0.12%	3,881
Oct 16, 2024	18.80	18.94	18.80	18.94	18.17	0.92%	5,177
Oct 15, 2024	18.78	18.82	18.77	18.77	18.01	0.11%	1,317
Oct 14, 2024	18.60	18.76	18.60	18.75	17.99	0.60%	10,451
Oct 11, 2024	18.67	18.72	18.61	18.64	17.88	-0.12%	6,149
Oct 10, 2024	18.61	18.68	18.61	18.66	17.90	-	4,566
Oct 9, 2024	18.75	18.75	18.66	18.66	17.90	-0.17%	1,837
Oct 8, 2024	18.60	18.72	18.60	18.69	17.93	0.54%	4,321
Oct 7, 2024	18.75	18.75	18.59	18.59	17.83	-0.87%	20,258
Oct 4, 2024	18.76	18.76	18.70	18.75	17.99	0.17%	7,786
Oct 3, 2024	18.70	18.72	18.63	18.72	17.96	-0.20%	5,351
Oct 2, 2024	18.77	18.79	18.76	18.76	18.00	-0.32%	2,691
Oct 1, 2024	18.87	18.89	18.80	18.82	18.05	-1.27%	6,641
Sep 30, 2024	19.05	19.07	19.05	19.06	18.29	0.31%	5,332
Sep 27, 2024	19.00	19.07	19.00	19.00	18.23	0.19%	3,783
Sep 26, 2024	19.03	19.03	18.94	18.97	18.20	0.09%	6,055
Sep 25, 2024	19.01	19.04	18.95	18.95	18.18	-2.07%	3,732
Sep 24, 2024	19.30	19.37	19.27	19.35	18.37	0.64%	6,650
Sep 23, 2024	19.38	19.38	19.23	19.23	18.25	-0.37%	2,429
Sep 20, 2024	19.39	19.39	19.30	19.30	18.32	-0.67%	5,538
Sep 19, 2024	19.45	19.45	19.41	19.43	18.44	0.63%	18,085