HYMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	24.62	24.63	24.56	24.59	24.59	0.24%	1,697,501
Jun 3, 2025	24.54	24.56	24.45	24.53	24.53	0.04%	2,232,631
Jun 2, 2025	24.63	24.69	24.50	24.52	24.52	-0.77%	1,537,640
May 30, 2025	24.78	24.84	24.60	24.71	24.61	-0.12%	551,379
May 29, 2025	24.67	24.75	24.64	24.74	24.64	0.12%	679,316
May 28, 2025	24.71	24.75	24.65	24.71	24.61	-0.20%	874,592
May 27, 2025	24.67	24.76	24.58	24.76	24.66	0.61%	1,543,052
May 23, 2025	24.60	24.64	24.59	24.61	24.52	0.24%	762,939
May 22, 2025	24.55	24.57	24.45	24.55	24.46	0.08%	2,192,463
May 21, 2025	24.66	24.66	24.50	24.53	24.44	-0.57%	1,909,211
May 20, 2025	24.72	24.73	24.64	24.67	24.57	-0.16%	1,026,368
May 19, 2025	24.58	24.71	24.54	24.71	24.61	-0.12%	1,491,087
May 16, 2025	24.69	24.74	24.64	24.74	24.64	0.32%	1,411,102
May 15, 2025	24.52	24.71	24.52	24.66	24.56	0.61%	863,526
May 14, 2025	24.57	24.59	24.49	24.51	24.42	-0.33%	2,467,546
May 13, 2025	24.57	24.66	24.54	24.59	24.50	0.12%	1,562,960
May 12, 2025	24.58	24.59	24.47	24.56	24.47	0.04%	2,134,733
May 9, 2025	24.58	24.64	24.54	24.55	24.46	-0.16%	1,190,485
May 8, 2025	24.64	24.67	24.55	24.59	24.50	-0.32%	1,125,120
May 7, 2025	24.62	24.67	24.58	24.67	24.57	0.24%	708,986
May 6, 2025	24.52	24.63	24.50	24.61	24.52	0.29%	721,965
May 5, 2025	24.60	24.62	24.49	24.54	24.45	-0.20%	1,274,883
May 2, 2025	24.57	24.65	24.53	24.59	24.50	-0.28%	1,530,335
May 1, 2025	24.85	24.85	24.60	24.66	24.56	-0.72%	2,550,550
Apr 30, 2025	24.77	24.86	24.75	24.84	24.65	0.40%	735,557
Apr 29, 2025	24.61	24.79	24.61	24.74	24.55	0.37%	869,049
Apr 28, 2025	24.67	24.71	24.63	24.65	24.46	-0.04%	1,165,713
Apr 25, 2025	24.66	24.73	24.66	24.66	24.47	0.24%	1,078,519
Apr 24, 2025	24.58	24.73	24.45	24.60	24.41	0.61%	1,833,048
Apr 23, 2025	24.70	24.85	24.45	24.45	24.26	0.45%	1,719,647
Apr 22, 2025	24.49	24.52	24.25	24.34	24.15	-0.16%	1,374,213
Apr 21, 2025	24.44	24.52	24.26	24.38	24.19	-0.33%	1,999,695
Apr 17, 2025	24.42	24.50	24.38	24.46	24.27	0.29%	1,714,762
Apr 16, 2025	24.41	24.53	24.32	24.39	24.20	0.25%	1,842,569
Apr 15, 2025	24.29	24.44	24.29	24.33	24.14	0.16%	1,636,027
Apr 14, 2025	24.41	24.51	24.29	24.29	24.10	0.37%	2,411,082
Apr 11, 2025	23.99	24.25	23.72	24.20	24.01	-0.62%	3,187,315
Apr 10, 2025	24.20	24.71	24.20	24.35	24.16	0.50%	2,316,387
Apr 9, 2025	23.68	24.42	23.51	24.23	24.04	0.37%	5,059,977
Apr 8, 2025	24.38	24.45	24.11	24.14	23.95	-1.27%	6,170,285
Apr 7, 2025	25.11	25.20	24.45	24.45	24.26	-3.85%	4,369,797
Apr 4, 2025	25.42	25.59	25.40	25.43	25.23	0.16%	1,470,310
Apr 3, 2025	25.34	25.48	25.34	25.39	25.19	0.36%	1,039,776
Apr 2, 2025	25.35	25.35	25.23	25.30	25.11	-	1,355,273
Apr 1, 2025	25.23	25.36	25.23	25.30	25.11	0.32%	1,036,495
Mar 31, 2025	25.27	25.28	25.17	25.22	24.93	0.12%	1,386,791
Mar 28, 2025	25.19	25.29	25.17	25.19	24.90	0.28%	1,653,320
Mar 27, 2025	25.20	25.20	25.08	25.12	24.84	-0.32%	3,854,207
Mar 26, 2025	25.45	25.45	25.18	25.20	24.91	-0.94%	1,545,807
Mar 25, 2025	25.55	25.55	25.43	25.44	25.15	-0.47%	1,021,627