HYXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	47.53	47.57	47.38	47.41	47.41	0.04%	14,501
Sep 4, 2025	47.32	47.39	47.30	47.39	47.39	0.23%	8,926
Sep 3, 2025	47.20	47.29	47.20	47.28	47.28	0.28%	14,228
Sep 2, 2025	47.03	47.24	47.03	47.15	47.15	-0.60%	17,676
Aug 29, 2025	47.51	47.51	47.39	47.43	47.20	-0.14%	9,414
Aug 28, 2025	47.50	47.51	47.47	47.50	47.26	0.03%	9,536
Aug 27, 2025	47.44	47.48	47.42	47.48	47.25	0.07%	12,292
Aug 26, 2025	47.33	47.45	47.33	47.45	47.21	0.15%	21,115
Aug 25, 2025	47.36	47.44	47.35	47.38	47.14	-0.19%	8,610
Aug 22, 2025	47.21	47.49	47.21	47.47	47.23	0.76%	11,920
Aug 21, 2025	47.13	47.15	47.11	47.11	46.87	-0.18%	3,585
Aug 20, 2025	47.17	47.24	47.17	47.19	46.96	-0.02%	18,004
Aug 19, 2025	47.17	47.27	47.17	47.20	46.97	0.03%	30,514
Aug 18, 2025	47.19	47.23	47.14	47.19	46.95	-0.01%	17,260
Aug 15, 2025	47.14	47.19	47.14	47.19	46.96	0.07%	3,713
Aug 14, 2025	47.19	47.19	47.14	47.15	46.92	-0.25%	4,779
Aug 13, 2025	47.29	47.29	47.19	47.27	47.04	0.21%	3,796
Aug 12, 2025	47.11	47.17	47.11	47.17	46.94	0.22%	3,314
Aug 11, 2025	47.05	47.14	47.04	47.07	46.83	-0.07%	7,875
Aug 8, 2025	47.09	47.10	47.05	47.10	46.87	0.11%	8,528
Aug 7, 2025	47.08	47.09	47.03	47.05	46.82	-0.12%	6,573
Aug 6, 2025	47.07	47.13	47.04	47.11	46.87	0.17%	8,778
Aug 5, 2025	47.08	47.08	46.98	47.02	46.79	-0.13%	3,460
Aug 4, 2025	47.02	47.09	47.00	47.09	46.86	0.45%	3,875
Aug 1, 2025	46.81	46.93	46.81	46.88	46.64	-0.58%	7,573
Jul 31, 2025	47.18	47.22	46.91	47.15	46.67	-0.15%	255,844
Jul 30, 2025	47.26	47.26	47.15	47.22	46.74	-0.10%	17,684
Jul 29, 2025	47.30	47.32	47.27	47.27	46.79	-0.03%	3,653
Jul 28, 2025	47.23	47.28	47.20	47.28	46.80	0.05%	16,367
Jul 25, 2025	47.21	47.32	47.20	47.26	46.78	0.12%	3,098
Jul 24, 2025	47.21	47.27	47.19	47.20	46.72	-0.18%	8,832
Jul 23, 2025	47.26	47.30	47.24	47.29	46.81	0.22%	19,579
Jul 22, 2025	47.22	47.22	47.11	47.18	46.70	0.09%	6,375
Jul 21, 2025	47.16	47.21	47.13	47.14	46.66	0.08%	19,365
Jul 18, 2025	47.08	47.14	47.05	47.10	46.62	0.08%	7,437
Jul 17, 2025	46.99	47.08	46.99	47.07	46.59	0.07%	5,856
Jul 16, 2025	46.98	47.05	46.96	47.03	46.55	0.28%	8,357
Jul 15, 2025	46.97	47.07	46.90	46.90	46.42	-0.36%	19,887
Jul 14, 2025	47.03	47.07	46.98	47.07	46.59	0.13%	9,502
Jul 11, 2025	47.02	47.08	47.01	47.01	46.53	-0.13%	73,446
Jul 10, 2025	47.15	47.16	47.07	47.07	46.59	-0.10%	9,635
Jul 9, 2025	47.11	47.15	47.09	47.12	46.64	0.16%	2,689
Jul 8, 2025	47.07	47.07	46.99	47.04	46.56	-0.13%	3,148
Jul 7, 2025	47.46	47.46	47.08	47.10	46.62	-0.40%	19,286
Jul 3, 2025	47.33	47.33	47.20	47.29	46.81	0.04%	3,895
Jul 2, 2025	47.14	47.27	47.14	47.27	46.79	0.13%	9,647
Jul 1, 2025	47.31	47.31	47.13	47.21	46.73	-0.61%	10,022
Jun 30, 2025	47.26	47.51	47.26	47.50	46.77	0.34%	10,232
Jun 27, 2025	47.36	47.42	47.30	47.34	46.61	-0.02%	7,336
Jun 26, 2025	47.23	47.35	47.23	47.35	46.62	0.30%	5,553