HYSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	14.91	14.91	14.87	14.90	14.90	-0.13%	145,598
Jun 4, 2026	14.92	14.94	14.84	14.92	14.92	0.19%	45,177
Jun 3, 2026	14.89	14.95	14.88	14.89	14.89	-0.45%	204,449
Jun 2, 2026	14.87	14.97	14.83	14.96	14.96	0.12%	132,531
Jun 1, 2026	15.01	15.01	14.88	14.94	14.94	0.11%	44,065
May 29, 2026	15.00	15.04	15.00	15.01	14.93	-0.10%	23,755
May 28, 2026	14.98	15.07	14.94	15.02	14.94	0.47%	48,889
May 27, 2026	15.00	15.00	14.91	14.95	14.87	-0.10%	26,345
May 26, 2026	14.95	14.97	14.95	14.97	14.89	0.23%	33,748
May 22, 2026	14.88	14.95	14.88	14.93	14.85	0.07%	27,195
May 21, 2026	14.92	14.92	14.85	14.92	14.84	0.14%	40,962
May 20, 2026	14.86	14.92	14.82	14.90	14.82	0.56%	30,591
May 19, 2026	14.85	14.85	14.81	14.82	14.74	-0.34%	9,088
May 18, 2026	14.85	14.88	14.85	14.87	14.79	-0.03%	28,911
May 15, 2026	14.88	14.88	14.86	14.87	14.79	-0.20%	34,929
May 14, 2026	14.86	14.94	14.86	14.90	14.82	0.17%	17,158
May 13, 2026	14.88	14.88	14.85	14.88	14.80	-0.03%	8,467
May 12, 2026	14.89	14.92	14.86	14.88	14.80	-0.23%	14,081
May 11, 2026	14.96	14.97	14.88	14.92	14.84	-0.33%	25,245
May 8, 2026	14.94	14.97	14.88	14.97	14.89	0.37%	20,718
May 7, 2026	14.96	14.98	14.82	14.91	14.83	-0.38%	7,005
May 6, 2026	14.91	14.97	14.89	14.97	14.89	0.18%	10,152
May 5, 2026	14.95	14.95	14.87	14.94	14.86	0.10%	20,458
May 4, 2026	15.00	15.00	14.84	14.93	14.85	-0.40%	16,209
May 1, 2026	15.03	15.03	14.91	14.99	14.91	0.27%	24,310
Apr 30, 2026	14.99	15.03	14.90	15.03	14.87	0.30%	28,404
Apr 29, 2026	15.00	15.03	14.99	14.99	14.82	-0.27%	6,649
Apr 28, 2026	15.01	15.05	15.01	15.03	14.86	0.03%	8,067
Apr 27, 2026	15.10	15.10	14.99	15.02	14.86	-0.07%	15,032
Apr 24, 2026	15.09	15.09	14.98	15.03	14.87	0.10%	8,258
Apr 23, 2026	15.05	15.05	15.00	15.02	14.85	-0.17%	3,111
Apr 22, 2026	15.00	15.05	15.00	15.04	14.88	0.20%	14,296
Apr 21, 2026	15.02	15.06	15.01	15.01	14.85	0.10%	19,111
Apr 20, 2026	14.96	15.03	14.96	15.00	14.83	-0.50%	3,335
Apr 17, 2026	15.03	15.09	15.00	15.07	14.91	0.33%	19,834
Apr 16, 2026	15.05	15.05	14.98	15.02	14.86	0.10%	30,509
Apr 15, 2026	15.02	15.03	14.98	15.01	14.84	0.17%	4,519
Apr 14, 2026	15.05	15.05	14.95	14.98	14.82	0.33%	13,569
Apr 13, 2026	14.90	14.95	14.89	14.93	14.77	-0.27%	12,232
Apr 10, 2026	14.90	14.98	14.89	14.97	14.81	0.13%	9,194
Apr 9, 2026	14.95	14.96	14.89	14.95	14.79	-0.18%	16,707
Apr 8, 2026	15.05	15.05	14.93	14.98	14.81	0.70%	19,102
Apr 7, 2026	14.77	14.90	14.77	14.87	14.71	-0.32%	14,473
Apr 6, 2026	14.85	14.98	14.85	14.92	14.76	0.64%	27,573
Apr 2, 2026	14.80	14.90	14.76	14.83	14.66	0.03%	32,895
Apr 1, 2026	14.77	14.90	14.77	14.82	14.66	0.48%	10,439
Mar 31, 2026	14.81	14.85	14.75	14.85	14.59	0.95%	13,551
Mar 30, 2026	14.79	14.79	14.68	14.71	14.45	0.07%	35,432
Mar 27, 2026	14.70	14.72	14.66	14.70	14.44	-0.23%	14,625
Mar 26, 2026	14.91	14.91	14.71	14.73	14.48	-0.85%	14,590