HYXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	46.69	46.80	46.69	46.80	46.80	-0.13%	9,850
Nov 19, 2024	46.62	46.86	46.62	46.86	46.86	0.43%	3,180
Nov 18, 2024	46.73	46.76	46.60	46.66	46.66	-0.09%	11,673
Nov 15, 2024	46.65	46.70	46.57	46.70	46.70	0.13%	3,836
Nov 14, 2024	46.74	46.85	46.64	46.64	46.64	-0.26%	3,448
Nov 13, 2024	46.83	46.85	46.76	46.76	46.76	0.05%	3,117
Nov 12, 2024	46.69	46.85	46.69	46.74	46.74	-0.37%	13,144
Nov 11, 2024	46.79	46.98	46.79	46.91	46.91	-0.04%	18,123
Nov 8, 2024	46.83	46.98	46.83	46.93	46.93	0.04%	5,322
Nov 7, 2024	46.90	46.91	46.79	46.91	46.91	0.41%	13,616
Nov 6, 2024	46.75	46.75	46.58	46.72	46.72	0.17%	16,145
Nov 5, 2024	46.50	46.64	46.47	46.64	46.64	0.45%	5,737
Nov 4, 2024	46.54	46.54	46.43	46.43	46.43	0.09%	10,242
Nov 1, 2024	46.49	46.49	46.36	46.39	46.39	-0.47%	8,625
Oct 31, 2024	46.62	46.66	46.54	46.61	46.37	-0.02%	5,329
Oct 30, 2024	46.74	46.76	46.62	46.62	46.38	-0.17%	34,684
Oct 29, 2024	46.58	46.79	46.58	46.70	46.46	-0.11%	39,575
Oct 28, 2024	46.78	46.78	46.71	46.75	46.51	0.32%	2,330
Oct 25, 2024	46.75	46.76	46.60	46.60	46.36	-0.13%	8,275
Oct 24, 2024	46.62	46.77	46.62	46.66	46.42	0.15%	4,259
Oct 23, 2024	46.74	46.74	46.51	46.59	46.35	-0.21%	4,672
Oct 22, 2024	46.71	46.73	46.64	46.69	46.45	-0.13%	8,773
Oct 21, 2024	46.96	46.96	46.73	46.75	46.51	-0.40%	6,978
Oct 18, 2024	46.93	46.98	46.90	46.94	46.70	0.17%	4,177
Oct 17, 2024	46.88	46.88	46.80	46.86	46.62	-0.26%	6,750
Oct 16, 2024	46.85	46.99	46.85	46.98	46.74	0.28%	7,973
Oct 15, 2024	46.88	46.90	46.82	46.85	46.61	0.06%	11,392
Oct 14, 2024	46.86	46.87	46.70	46.82	46.58	-0.02%	3,469
Oct 11, 2024	46.64	46.83	46.64	46.83	46.59	0.21%	5,247
Oct 10, 2024	46.79	46.79	46.61	46.73	46.49	0.02%	6,497
Oct 9, 2024	46.74	46.76	46.68	46.72	46.48	-0.17%	63,814
Oct 8, 2024	46.72	46.80	46.70	46.80	46.56	0.19%	7,840
Oct 7, 2024	46.82	46.83	46.68	46.71	46.47	-0.45%	118,045
Oct 4, 2024	46.98	46.98	46.85	46.92	46.68	-0.13%	12,398
Oct 3, 2024	47.03	47.23	46.91	46.98	46.74	-0.04%	23,562
Oct 2, 2024	46.95	47.08	46.95	47.00	46.76	-0.19%	6,965
Oct 1, 2024	47.05	47.13	47.01	47.09	46.85	-0.54%	15,709
Sep 30, 2024	47.36	47.37	47.28	47.35	46.86	-0.04%	1,936
Sep 27, 2024	47.33	47.37	47.31	47.37	46.88	0.29%	2,798
Sep 26, 2024	47.20	47.29	47.19	47.23	46.74	0.11%	33,891
Sep 25, 2024	47.20	47.23	47.16	47.18	46.69	-0.08%	3,416
Sep 24, 2024	47.20	47.29	47.19	47.22	46.73	-0.06%	5,421
Sep 23, 2024	47.32	47.32	47.21	47.25	46.76	-0.06%	2,544
Sep 20, 2024	47.22	47.28	47.15	47.28	46.79	0.04%	3,875
Sep 19, 2024	47.27	47.28	47.22	47.26	46.77	0.51%	7,566
Sep 18, 2024	46.97	47.24	46.97	47.02	46.53	-0.08%	4,223
Sep 17, 2024	46.98	47.06	46.97	47.06	46.57	0.26%	3,384
Sep 16, 2024	46.93	47.05	46.88	46.94	46.46	0.17%	7,839
Sep 13, 2024	46.75	46.87	46.75	46.86	46.37	0.28%	5,966
Sep 12, 2024	46.65	46.75	46.65	46.73	46.25	0.15%	5,724
Sep 11, 2024	46.53	46.71	46.53	46.66	46.18	0.21%	59,618
Sep 10, 2024	46.66	46.66	46.56	46.56	46.08	-0.32%	5,280
Sep 9, 2024	46.62	46.73	46.58	46.71	46.23	0.41%	9,920
Sep 6, 2024	46.67	46.67	46.46	46.52	46.04	-0.17%	10,082
Sep 5, 2024	46.53	46.60	46.51	46.60	46.12	0.29%	3,639
Sep 4, 2024	46.41	46.48	46.40	46.47	45.99	0.51%	3,454
Sep 3, 2024	46.25	46.31	46.22	46.23	45.75	-0.75%	8,359
Aug 30, 2024	46.61	46.65	46.54	46.58	45.85	-0.17%	9,698
Aug 29, 2024	46.68	46.68	46.60	46.66	45.93	0.09%	5,356
Aug 28, 2024	46.61	46.62	46.56	46.62	45.89	-0.04%	6,588
Aug 27, 2024	46.48	46.64	46.48	46.64	45.91	0.21%	3,832
Aug 26, 2024	46.56	46.63	46.54	46.54	45.81	-0.21%	12,685
Aug 23, 2024	46.60	46.67	46.48	46.64	45.91	0.54%	8,817
Aug 22, 2024	46.39	46.47	46.38	46.39	45.67	-0.06%	11,178
Aug 21, 2024	46.42	46.49	46.36	46.42	45.70	0.04%	5,564
Aug 20, 2024	46.50	46.50	46.30	46.40	45.68	-0.02%	7,755
Aug 19, 2024	46.34	46.43	46.34	46.41	45.69	0.24%	8,883
Aug 16, 2024	46.14	46.31	46.14	46.30	45.58	0.35%	5,831
Aug 15, 2024	46.15	46.15	46.10	46.14	45.42	-	3,097
Aug 14, 2024	46.01	46.14	46.01	46.14	45.42	0.28%	3,062
Aug 13, 2024	45.93	46.03	45.87	46.01	45.29	0.33%	10,925
Aug 12, 2024	45.84	45.87	45.78	45.86	45.14	0.09%	6,454
Aug 9, 2024	45.86	45.86	45.77	45.82	45.11	-0.04%	107,535
Aug 8, 2024	45.83	45.87	45.74	45.84	45.12	0.46%	5,596
Aug 7, 2024	45.67	45.74	45.61	45.63	44.92	0.24%	10,883
Aug 6, 2024	45.58	45.68	45.40	45.52	44.81	0.44%	6,714
Aug 5, 2024	44.95	45.41	44.95	45.32	44.61	-0.66%	50,242
Aug 2, 2024	45.70	45.73	45.57	45.62	44.91	-0.33%	132,340
Aug 1, 2024	45.94	45.97	45.77	45.77	45.06	-0.83%	5,303
Jul 31, 2024	46.11	46.17	46.06	46.15	45.19	0.40%	5,984
Jul 30, 2024	46.02	46.02	45.90	45.97	45.01	0.17%	2,943
Jul 29, 2024	45.94	45.98	45.87	45.89	44.94	-0.06%	5,317
Jul 26, 2024	45.91	45.96	45.89	45.92	44.96	0.24%	15,993
Jul 25, 2024	45.92	46.01	45.81	45.81	44.86	-0.10%	12,391
Jul 24, 2024	45.87	46.02	45.86	45.86	44.90	-0.27%	16,372
Jul 23, 2024	45.90	46.05	45.90	45.98	45.02	0.07%	123,642
Jul 22, 2024	45.87	46.00	45.87	45.95	44.99	0.42%	7,312
Jul 19, 2024	45.80	45.80	45.74	45.76	44.81	-0.17%	14,669
Jul 18, 2024	45.95	45.95	45.78	45.84	44.89	-0.04%	8,962
Jul 17, 2024	45.83	45.90	45.80	45.86	44.91	-0.28%	7,682
Jul 16, 2024	45.75	45.99	45.75	45.99	45.03	0.55%	4,132
Jul 15, 2024	45.67	45.77	45.67	45.74	44.79	0.09%	9,310
Jul 12, 2024	45.67	45.74	45.67	45.70	44.75	0.20%	13,209
Jul 11, 2024	45.61	45.61	45.54	45.61	44.66	0.42%	6,163
Jul 10, 2024	45.31	45.42	45.31	45.42	44.47	0.22%	7,380
Jul 9, 2024	45.37	45.37	45.26	45.32	44.38	-0.07%	12,299
Jul 8, 2024	45.34	45.38	45.26	45.35	44.41	0.11%	9,285
Jul 5, 2024	45.55	45.55	45.20	45.30	44.36	0.38%	4,455
Jul 3, 2024	44.99	45.18	44.99	45.13	44.19	0.13%	7,566
Jul 2, 2024	44.97	45.07	44.94	45.07	44.13	0.31%	4,922