HYXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	47.30	47.32	47.22	47.31	47.31	0.08%	6,402
Feb 20, 2026	47.23	47.33	47.19	47.27	47.27	0.10%	6,219
Feb 19, 2026	47.15	47.25	47.13	47.23	47.23	-	8,982
Feb 18, 2026	47.20	47.32	47.17	47.23	47.23	-	23,512
Feb 17, 2026	47.20	47.27	47.16	47.23	47.23	-0.12%	23,805
Feb 13, 2026	47.37	47.38	47.25	47.28	47.28	0.06%	11,269
Feb 12, 2026	47.40	47.40	47.21	47.25	47.25	-0.05%	9,754
Feb 11, 2026	47.30	47.34	47.17	47.28	47.28	0.03%	28,603
Feb 10, 2026	47.32	47.34	47.24	47.26	47.26	0.03%	8,534
Feb 9, 2026	47.13	47.30	47.13	47.25	47.25	0.10%	22,734
Feb 6, 2026	47.19	47.22	47.09	47.20	47.20	0.28%	12,626
Feb 5, 2026	47.14	47.15	47.03	47.07	47.07	-0.11%	27,168
Feb 4, 2026	47.13	47.23	47.10	47.12	47.12	-0.10%	14,049
Feb 3, 2026	47.21	47.25	47.06	47.17	47.17	-0.02%	24,223
Feb 2, 2026	47.16	47.23	47.11	47.18	47.18	-0.43%	11,081
Jan 30, 2026	47.25	47.41	47.25	47.38	47.15	0.08%	23,917
Jan 29, 2026	47.35	47.38	47.28	47.34	47.11	-0.11%	14,252
Jan 28, 2026	47.43	47.50	47.36	47.39	47.16	-0.20%	10,829
Jan 27, 2026	47.52	47.53	47.46	47.49	47.25	0.02%	16,137
Jan 26, 2026	47.45	47.51	47.44	47.48	47.25	0.05%	12,354
Jan 23, 2026	47.53	47.53	47.38	47.46	47.22	-0.05%	14,094
Jan 22, 2026	47.48	47.54	47.43	47.48	47.25	0.06%	9,208
Jan 21, 2026	47.36	47.55	47.36	47.45	47.22	0.15%	10,551
Jan 20, 2026	47.23	47.46	47.23	47.38	47.15	-0.24%	10,112
Jan 16, 2026	47.55	47.56	47.42	47.50	47.26	-0.01%	11,185
Jan 15, 2026	47.55	47.55	47.43	47.50	47.26	0.04%	20,141
Jan 14, 2026	47.39	47.52	47.39	47.48	47.25	-	19,690
Jan 13, 2026	47.51	47.53	47.45	47.48	47.25	0.04%	8,238
Jan 12, 2026	47.35	47.50	47.35	47.46	47.23	0.02%	12,017
Jan 9, 2026	47.45	47.48	47.42	47.45	47.22	0.08%	9,652
Jan 8, 2026	47.41	47.45	47.32	47.41	47.18	0.11%	8,271
Jan 7, 2026	47.40	47.45	47.31	47.36	47.13	-0.08%	11,748
Jan 6, 2026	47.39	47.44	47.29	47.40	47.16	0.08%	20,582
Jan 5, 2026	47.30	47.39	47.20	47.36	47.12	0.24%	10,148
Jan 2, 2026	47.21	47.29	47.18	47.24	47.01	-0.04%	7,994
Dec 31, 2025	47.25	47.31	47.25	47.26	47.02	-0.08%	9,990
Dec 30, 2025	47.29	47.32	47.24	47.30	47.06	0.08%	8,652
Dec 29, 2025	47.07	47.26	47.07	47.26	47.02	0.05%	9,483
Dec 26, 2025	47.18	47.26	47.15	47.23	47.00	-0.02%	13,173
Dec 24, 2025	47.17	47.24	47.17	47.24	47.01	0.20%	8,780
Dec 23, 2025	47.13	47.19	47.06	47.15	46.91	0.17%	20,483
Dec 22, 2025	47.06	47.13	46.98	47.06	46.83	0.03%	28,938
Dec 19, 2025	47.12	47.13	47.02	47.05	46.82	-0.50%	44,489
Dec 18, 2025	47.21	47.31	47.21	47.29	46.81	0.25%	12,346
Dec 17, 2025	47.21	47.24	47.12	47.17	46.70	-0.11%	7,151
Dec 16, 2025	47.22	47.24	47.15	47.22	46.75	-	3,871
Dec 15, 2025	47.18	47.24	47.15	47.22	46.75	0.11%	5,910
Dec 12, 2025	47.15	47.22	47.15	47.16	46.69	-0.17%	6,360
Dec 11, 2025	47.34	47.34	47.21	47.24	46.77	0.06%	10,441
Dec 10, 2025	47.00	47.26	47.00	47.21	46.74	0.30%	7,155