HYSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	14.70	14.72	14.66	14.70	14.70	-0.23%	14,625
Mar 26, 2026	14.91	14.91	14.71	14.73	14.73	-0.85%	14,590
Mar 25, 2026	14.90	14.90	14.83	14.86	14.86	0.37%	3,166
Mar 24, 2026	14.80	14.83	14.78	14.81	14.81	-0.28%	8,660
Mar 23, 2026	14.87	14.88	14.80	14.85	14.85	0.38%	10,487
Mar 20, 2026	14.93	14.93	14.79	14.79	14.79	-0.54%	6,992
Mar 19, 2026	14.84	14.87	14.83	14.87	14.87	0.18%	7,348
Mar 18, 2026	14.89	14.91	14.84	14.84	14.84	-0.17%	15,861
Mar 17, 2026	14.81	14.91	14.81	14.87	14.87	0.34%	7,803
Mar 16, 2026	14.78	14.86	14.78	14.82	14.82	0.34%	16,522
Mar 13, 2026	14.83	14.90	14.77	14.77	14.77	-0.47%	14,681
Mar 12, 2026	14.94	14.95	14.84	14.84	14.84	-0.34%	16,788
Mar 11, 2026	14.96	14.97	14.80	14.89	14.89	-0.60%	8,458
Mar 10, 2026	15.03	15.03	14.94	14.98	14.98	0.47%	13,293
Mar 9, 2026	14.83	14.95	14.83	14.91	14.91	-0.13%	29,899
Mar 6, 2026	14.96	15.00	14.93	14.93	14.93	-0.53%	21,057
Mar 5, 2026	15.06	15.08	15.01	15.01	15.01	-0.53%	13,018
Mar 4, 2026	15.08	15.09	15.05	15.09	15.09	0.40%	5,094
Mar 3, 2026	15.02	15.05	14.98	15.03	15.03	-0.16%	19,819
Mar 2, 2026	15.14	15.14	15.02	15.05	15.05	-1.29%	40,707
Feb 27, 2026	15.15	15.25	15.15	15.25	15.18	0.39%	51,733
Feb 26, 2026	15.20	15.20	15.15	15.19	15.12	-0.11%	18,285
Feb 25, 2026	15.21	15.21	15.15	15.21	15.13	0.17%	14,076
Feb 24, 2026	15.10	15.19	15.10	15.18	15.11	0.33%	18,968
Feb 23, 2026	15.17	15.17	15.11	15.13	15.06	-0.16%	13,555
Feb 20, 2026	15.08	15.18	15.08	15.16	15.08	0.36%	5,871
Feb 19, 2026	15.13	15.15	15.10	15.10	15.03	-0.20%	15,193
Feb 18, 2026	15.21	15.21	15.12	15.13	15.06	0.11%	18,656
Feb 17, 2026	15.15	15.15	15.09	15.12	15.04	-0.24%	11,987
Feb 13, 2026	15.18	15.18	15.11	15.15	15.08	0.47%	11,815
Feb 12, 2026	15.20	15.20	15.05	15.08	15.01	-0.72%	47,039
Feb 11, 2026	15.21	15.21	15.15	15.19	15.12	-0.07%	12,969
Feb 10, 2026	15.26	15.26	15.15	15.20	15.13	0.13%	7,218
Feb 9, 2026	15.20	15.27	15.15	15.18	15.11	0.20%	11,335
Feb 6, 2026	15.07	15.16	15.07	15.15	15.08	0.26%	4,079
Feb 5, 2026	15.08	15.16	15.07	15.11	15.04	-0.26%	9,087
Feb 4, 2026	15.14	15.20	15.10	15.15	15.08	-	20,295
Feb 3, 2026	15.20	15.24	15.11	15.15	15.08	-0.16%	7,382
Feb 2, 2026	15.13	15.20	15.09	15.18	15.10	-0.43%	15,626
Jan 30, 2026	15.13	15.24	15.13	15.24	15.09	0.53%	5,516
Jan 29, 2026	15.21	15.24	15.14	15.16	15.01	-0.33%	8,855
Jan 28, 2026	15.18	15.24	15.18	15.21	15.06	-0.03%	5,173
Jan 27, 2026	15.19	15.28	15.18	15.22	15.06	0.10%	26,046
Jan 26, 2026	15.20	15.27	15.20	15.20	15.05	-0.07%	23,331
Jan 23, 2026	15.29	15.29	15.19	15.21	15.06	-0.26%	7,527
Jan 22, 2026	15.19	15.27	15.19	15.25	15.10	0.33%	20,464
Jan 21, 2026	15.18	15.27	15.17	15.20	15.05	0.20%	7,562
Jan 20, 2026	15.23	15.36	15.10	15.17	15.02	-0.26%	43,637
Jan 16, 2026	15.27	15.27	15.21	15.21	15.06	0.03%	1,386
Jan 15, 2026	15.17	15.23	15.17	15.21	15.05	-0.03%	2,937