HYLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	41.51	41.58	41.44	41.45	41.45	-0.60%	117,559
Feb 20, 2025	41.73	41.73	41.64	41.70	41.49	0.02%	173,572
Feb 19, 2025	41.65	41.71	41.62	41.69	41.48	-	382,815
Feb 18, 2025	41.74	41.74	41.67	41.69	41.48	-0.10%	150,252
Feb 14, 2025	41.75	41.78	41.65	41.73	41.52	0.05%	212,756
Feb 13, 2025	41.58	41.71	41.58	41.71	41.50	0.39%	197,054
Feb 12, 2025	41.59	41.59	41.45	41.55	41.34	-0.14%	214,031
Feb 11, 2025	41.69	41.69	41.36	41.61	41.40	-0.05%	193,132
Feb 10, 2025	41.66	41.66	41.59	41.63	41.42	0.22%	277,865
Feb 7, 2025	41.75	41.76	41.43	41.54	41.33	-0.34%	196,740
Feb 6, 2025	41.70	41.70	41.65	41.68	41.47	-0.05%	166,395
Feb 5, 2025	41.62	41.73	41.62	41.70	41.49	0.19%	255,585
Feb 4, 2025	41.52	41.62	41.52	41.62	41.41	0.17%	176,987
Feb 3, 2025	41.70	41.70	41.48	41.55	41.34	-0.19%	355,611
Jan 31, 2025	41.78	41.78	41.56	41.63	41.42	-0.10%	191,486
Jan 30, 2025	41.70	41.70	41.62	41.67	41.46	0.12%	148,703
Jan 29, 2025	41.72	41.77	41.57	41.62	41.41	-0.02%	185,035
Jan 28, 2025	41.63	41.65	41.57	41.63	41.42	0.07%	377,031
Jan 27, 2025	41.59	41.61	41.49	41.60	41.39	0.10%	273,483
Jan 24, 2025	41.54	41.58	41.45	41.56	41.35	0.02%	307,090
Jan 23, 2025	41.43	41.55	41.36	41.55	41.34	0.10%	217,810
Jan 22, 2025	41.65	41.65	41.49	41.51	41.30	-0.62%	210,096
Jan 21, 2025	41.77	41.83	41.67	41.77	41.34	0.24%	459,773
Jan 17, 2025	41.75	41.79	41.63	41.67	41.24	0.19%	327,880
Jan 16, 2025	41.54	41.60	41.49	41.59	41.16	0.10%	336,217
Jan 15, 2025	41.36	41.55	41.36	41.55	41.12	0.70%	229,595
Jan 14, 2025	41.30	41.30	41.21	41.26	40.84	0.10%	172,703
Jan 13, 2025	41.17	41.26	41.16	41.22	40.80	-0.12%	193,958
Jan 10, 2025	41.37	41.37	41.22	41.27	40.85	-0.33%	616,542
Jan 8, 2025	41.37	41.41	41.30	41.41	40.98	0.16%	511,633
Jan 7, 2025	41.53	41.53	41.30	41.34	40.92	-0.39%	989,527
Jan 6, 2025	41.49	41.55	41.45	41.50	41.07	0.12%	161,886
Jan 3, 2025	41.41	41.47	41.41	41.45	41.02	0.10%	771,122
Jan 2, 2025	41.46	41.46	41.36	41.41	40.98	0.19%	1,814,821
Dec 31, 2024	41.39	41.47	41.30	41.33	40.91	0.02%	1,223,350
Dec 30, 2024	41.43	41.48	41.25	41.32	40.90	-0.27%	1,427,772
Dec 27, 2024	41.50	41.50	41.38	41.43	41.00	-0.26%	360,047
Dec 26, 2024	41.59	41.60	41.40	41.54	41.11	-0.12%	172,816
Dec 24, 2024	41.46	41.59	41.40	41.59	41.16	0.41%	85,169
Dec 23, 2024	41.54	41.56	41.39	41.42	40.99	-0.29%	174,249
Dec 20, 2024	41.32	41.54	41.32	41.54	41.11	0.61%	394,872
Dec 19, 2024	41.38	41.39	41.25	41.29	40.87	-	269,508
Dec 18, 2024	41.65	41.67	41.29	41.29	40.87	-0.84%	271,442
Dec 17, 2024	41.65	41.71	41.55	41.64	41.21	-0.05%	336,337
Dec 16, 2024	41.71	41.71	41.65	41.66	41.23	-0.02%	225,746
Dec 13, 2024	41.76	41.78	41.63	41.67	41.24	-0.60%	112,347
Dec 12, 2024	41.99	42.00	41.90	41.92	41.28	-0.10%	168,208
Dec 11, 2024	42.10	42.10	41.95	41.96	41.32	0.02%	162,139
Dec 10, 2024	41.95	41.98	41.92	41.95	41.31	0.02%	173,022
Dec 9, 2024	41.97	42.00	41.93	41.94	41.30	-0.05%	113,609
Dec 6, 2024	42.01	42.02	41.91	41.96	41.32	0.17%	135,518
Dec 5, 2024	41.89	41.94	41.86	41.89	41.25	-0.05%	243,777
Dec 4, 2024	41.82	41.91	41.81	41.91	41.27	0.19%	122,134
Dec 3, 2024	41.89	41.89	41.80	41.83	41.19	-0.07%	118,762
Dec 2, 2024	41.83	41.86	41.78	41.86	41.22	0.07%	167,629
Nov 29, 2024	41.82	41.88	41.77	41.83	41.19	0.22%	78,094
Nov 27, 2024	41.68	41.74	41.60	41.74	41.10	0.24%	116,384
Nov 26, 2024	41.74	41.77	41.62	41.64	41.00	-0.24%	133,926
Nov 25, 2024	41.72	41.76	41.67	41.74	41.10	0.43%	198,111
Nov 22, 2024	41.60	41.64	41.54	41.56	40.92	-0.07%	167,628
Nov 21, 2024	41.70	41.70	41.54	41.59	40.95	-0.41%	220,382
Nov 20, 2024	41.79	41.84	41.72	41.76	40.91	-0.02%	239,108
Nov 19, 2024	41.72	41.79	41.71	41.77	40.92	0.14%	136,778
Nov 18, 2024	41.67	41.72	41.60	41.71	40.87	0.10%	171,794
Nov 15, 2024	41.78	41.78	41.61	41.67	40.83	-0.14%	158,314
Nov 14, 2024	41.78	41.81	41.71	41.73	40.89	-0.17%	190,817
Nov 13, 2024	41.82	41.83	41.75	41.80	40.95	0.14%	170,409
Nov 12, 2024	41.87	41.87	41.69	41.74	40.90	-0.31%	181,913
Nov 11, 2024	41.88	41.90	41.83	41.87	41.02	-0.07%	138,347
Nov 8, 2024	41.90	41.90	41.84	41.90	41.05	0.24%	131,221
Nov 7, 2024	41.69	41.81	41.63	41.80	40.95	0.43%	373,388
Nov 6, 2024	41.74	42.55	41.53	41.62	40.78	0.10%	239,361
Nov 5, 2024	41.58	41.58	41.46	41.58	40.74	0.05%	164,087
Nov 4, 2024	41.53	41.62	41.51	41.56	40.72	0.39%	216,770
Nov 1, 2024	41.44	41.59	41.39	41.40	40.56	-0.10%	350,174
Oct 31, 2024	41.53	41.53	41.42	41.44	40.60	-0.22%	147,040
Oct 30, 2024	41.59	41.63	41.52	41.53	40.69	-0.02%	129,005
Oct 29, 2024	41.55	41.55	41.46	41.54	40.70	-0.02%	120,254
Oct 28, 2024	41.53	41.59	41.51	41.55	40.71	0.10%	130,952
Oct 25, 2024	41.55	41.60	41.48	41.51	40.67	-	142,712
Oct 24, 2024	41.50	41.55	41.44	41.51	40.67	0.14%	196,461
Oct 23, 2024	41.55	41.55	41.39	41.45	40.61	-0.24%	149,802
Oct 22, 2024	41.69	41.69	41.50	41.55	40.71	-0.62%	144,073
Oct 21, 2024	41.96	41.96	41.77	41.81	40.76	-0.36%	182,762
Oct 18, 2024	41.95	41.96	41.90	41.96	40.91	0.17%	140,851
Oct 17, 2024	41.98	42.00	41.84	41.89	40.84	-0.21%	320,286
Oct 16, 2024	42.00	42.00	41.94	41.98	40.93	0.19%	156,227
Oct 15, 2024	41.91	42.09	41.89	41.90	40.85	-	198,883
Oct 14, 2024	41.87	41.91	41.80	41.90	40.85	0.10%	123,775
Oct 11, 2024	41.83	41.87	41.80	41.86	40.81	0.07%	120,350
Oct 10, 2024	41.83	41.84	41.76	41.83	40.78	0.05%	357,198
Oct 9, 2024	41.78	41.88	41.75	41.81	40.76	0.12%	310,288
Oct 8, 2024	41.85	41.85	41.64	41.76	40.71	0.07%	258,665
Oct 7, 2024	41.84	41.92	41.61	41.73	40.68	-0.48%	646,420
Oct 4, 2024	41.97	41.97	41.87	41.93	40.88	-0.10%	156,707
Oct 3, 2024	42.02	42.06	41.93	41.97	40.92	-0.14%	187,094
Oct 2, 2024	41.96	42.03	41.94	42.03	40.97	0.02%	199,325
Oct 1, 2024	42.01	42.14	41.97	42.02	40.96	0.14%	178,056
Sep 30, 2024	41.98	42.03	41.94	41.96	40.91	-0.05%	380,834
Sep 27, 2024	42.02	42.35	41.94	41.98	40.93	0.10%	1,593,176