HYTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	19.85	19.96	19.85	19.94	19.94	0.29%	12,230
Jun 18, 2025	19.71	19.89	19.71	19.88	19.88	0.32%	5,403
Jun 17, 2025	19.83	19.90	19.79	19.82	19.82	0.03%	10,689
Jun 16, 2025	19.86	19.91	19.81	19.82	19.82	0.33%	8,438
Jun 13, 2025	19.80	19.81	19.75	19.75	19.75	-0.28%	18,063
Jun 12, 2025	19.78	19.87	19.78	19.81	19.81	-0.16%	7,417
Jun 11, 2025	19.77	19.89	19.77	19.84	19.84	0.21%	16,607
Jun 10, 2025	19.81	19.91	19.78	19.80	19.80	0.13%	110,630
Jun 9, 2025	19.81	19.81	19.75	19.77	19.77	-0.15%	4,133
Jun 6, 2025	19.81	19.85	19.75	19.80	19.80	-0.06%	10,738
Jun 5, 2025	19.80	19.84	19.76	19.81	19.81	-0.10%	24,900
Jun 4, 2025	19.81	19.84	19.75	19.83	19.83	0.35%	34,005
Jun 3, 2025	19.77	19.82	19.73	19.76	19.76	0.20%	10,436
Jun 2, 2025	19.66	19.82	19.66	19.72	19.72	-0.87%	10,174
May 30, 2025	19.83	19.97	19.83	19.90	19.73	0.08%	10,299
May 29, 2025	19.92	20.50	19.86	19.88	19.71	-0.13%	9,230
May 28, 2025	19.90	19.93	19.86	19.91	19.74	-0.23%	438
May 27, 2025	19.87	20.32	19.82	19.95	19.78	0.47%	7,329
May 23, 2025	19.77	19.86	19.73	19.86	19.69	0.23%	33,160
May 22, 2025	19.75	21.94	19.73	19.81	19.64	0.20%	177,340
May 21, 2025	19.80	19.88	19.76	19.77	19.60	-0.60%	13,702
May 20, 2025	19.88	19.93	19.83	19.89	19.72	0.15%	6,600
May 19, 2025	19.83	19.89	19.83	19.86	19.69	-0.18%	2,730
May 16, 2025	19.91	19.94	19.84	19.90	19.73	0.13%	5,821
May 15, 2025	19.85	19.91	19.82	19.87	19.70	0.30%	12,291
May 14, 2025	19.84	19.92	19.81	19.81	19.64	-0.20%	11,998
May 13, 2025	19.89	19.94	19.85	19.85	19.68	-0.34%	7,023
May 12, 2025	19.78	19.92	19.73	19.92	19.75	1.03%	13,239
May 9, 2025	19.71	19.73	19.71	19.72	19.55	-0.28%	3,767
May 8, 2025	19.75	19.81	19.67	19.77	19.60	0.36%	14,938
May 7, 2025	19.68	19.73	19.67	19.70	19.53	0.08%	10,271
May 6, 2025	19.65	19.74	19.65	19.68	19.52	-0.06%	2,504
May 5, 2025	19.66	19.75	19.66	19.70	19.53	-0.01%	7,159
May 2, 2025	19.68	19.75	19.65	19.70	19.53	0.29%	5,070
May 1, 2025	19.64	19.71	19.64	19.64	19.47	-0.74%	2,344
Apr 30, 2025	19.75	19.79	19.75	19.79	19.45	-0.32%	654
Apr 29, 2025	19.68	19.87	19.68	19.85	19.51	0.18%	2,563
Apr 28, 2025	19.87	19.87	19.81	19.81	19.48	-0.08%	1,622
Apr 25, 2025	19.76	19.83	19.76	19.83	19.49	0.27%	621
Apr 24, 2025	19.71	19.78	19.71	19.78	19.44	0.77%	3,976
Apr 23, 2025	19.73	19.73	19.63	19.63	19.29	0.51%	409
Apr 22, 2025	19.53	19.55	19.51	19.53	19.20	0.39%	5,897
Apr 21, 2025	19.48	19.48	19.42	19.45	19.12	-0.52%	1,397
Apr 17, 2025	19.54	19.55	19.50	19.55	19.22	0.50%	321
Apr 16, 2025	19.46	19.46	19.46	19.46	19.13	-	224
Apr 15, 2025	19.45	19.47	19.45	19.46	19.13	0.13%	800
Apr 14, 2025	19.41	19.46	19.41	19.43	19.10	0.62%	6,329
Apr 11, 2025	19.11	19.36	19.11	19.31	18.98	0.36%	9,957
Apr 10, 2025	19.31	19.33	19.19	19.24	18.92	-1.57%	7,193
Apr 9, 2025	18.99	19.58	18.98	19.55	19.22	2.65%	12,092