HYXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	47.55	47.56	47.42	47.50	47.50	-0.01%	11,185
Jan 15, 2026	47.55	47.55	47.43	47.50	47.50	0.04%	20,141
Jan 14, 2026	47.39	47.52	47.39	47.48	47.48	-	19,690
Jan 13, 2026	47.51	47.53	47.45	47.48	47.48	0.04%	8,238
Jan 12, 2026	47.35	47.50	47.35	47.46	47.46	0.02%	12,017
Jan 9, 2026	47.45	47.48	47.42	47.45	47.45	0.08%	9,652
Jan 8, 2026	47.41	47.45	47.32	47.41	47.41	0.11%	8,271
Jan 7, 2026	47.40	47.45	47.31	47.36	47.36	-0.08%	11,748
Jan 6, 2026	47.39	47.44	47.29	47.40	47.40	0.08%	20,582
Jan 5, 2026	47.30	47.39	47.20	47.36	47.36	0.24%	10,148
Jan 2, 2026	47.21	47.29	47.18	47.24	47.24	-0.04%	7,994
Dec 31, 2025	47.25	47.31	47.25	47.26	47.26	-0.08%	9,990
Dec 30, 2025	47.29	47.32	47.24	47.30	47.30	0.08%	8,652
Dec 29, 2025	47.07	47.26	47.07	47.26	47.26	0.05%	9,483
Dec 26, 2025	47.18	47.26	47.15	47.23	47.23	-0.02%	13,173
Dec 24, 2025	47.17	47.24	47.17	47.24	47.24	0.20%	8,780
Dec 23, 2025	47.13	47.19	47.06	47.15	47.15	0.17%	20,483
Dec 22, 2025	47.06	47.13	46.98	47.06	47.06	0.03%	28,938
Dec 19, 2025	47.12	47.13	47.02	47.05	47.05	-0.50%	44,489
Dec 18, 2025	47.21	47.31	47.21	47.29	47.05	0.25%	12,346
Dec 17, 2025	47.21	47.24	47.12	47.17	46.93	-0.11%	7,151
Dec 16, 2025	47.22	47.24	47.15	47.22	46.98	-	3,871
Dec 15, 2025	47.18	47.24	47.15	47.22	46.98	0.11%	5,910
Dec 12, 2025	47.15	47.22	47.15	47.16	46.92	-0.17%	6,360
Dec 11, 2025	47.34	47.34	47.21	47.24	47.00	0.06%	10,441
Dec 10, 2025	47.00	47.26	47.00	47.21	46.97	0.30%	7,155
Dec 9, 2025	47.16	47.16	47.05	47.07	46.83	-0.13%	9,508
Dec 8, 2025	47.19	47.19	47.10	47.13	46.90	-0.24%	14,345
Dec 5, 2025	47.30	47.30	47.22	47.25	47.01	0.03%	19,931
Dec 4, 2025	47.26	47.26	47.13	47.24	47.00	0.04%	10,964
Dec 3, 2025	47.22	47.28	47.19	47.22	46.98	0.17%	12,867
Dec 2, 2025	47.16	47.18	47.07	47.14	46.90	0.12%	21,098
Dec 1, 2025	47.08	47.10	47.04	47.08	46.84	-0.61%	9,360
Nov 28, 2025	47.43	47.44	47.37	47.37	46.90	0.08%	3,449
Nov 26, 2025	47.34	47.40	47.33	47.33	46.86	-0.07%	16,516
Nov 25, 2025	47.22	47.36	47.18	47.36	46.89	0.46%	6,953
Nov 24, 2025	47.13	47.15	47.11	47.15	46.68	0.22%	7,190
Nov 21, 2025	46.98	47.08	46.95	47.04	46.57	0.32%	3,748
Nov 20, 2025	47.04	47.12	46.88	46.89	46.42	-0.07%	8,168
Nov 19, 2025	46.99	47.00	46.91	46.92	46.46	-0.05%	6,169
Nov 18, 2025	46.96	46.96	46.87	46.95	46.48	0.02%	5,070
Nov 17, 2025	47.03	47.07	46.92	46.93	46.47	-0.21%	15,069
Nov 14, 2025	46.97	47.09	46.96	47.03	46.56	0.19%	14,050
Nov 13, 2025	47.01	47.02	46.88	46.95	46.48	-0.47%	11,194
Nov 12, 2025	47.21	47.22	47.08	47.17	46.70	-0.16%	78,862
Nov 11, 2025	47.21	47.28	47.19	47.24	46.77	0.13%	12,081
Nov 10, 2025	47.16	47.22	47.13	47.18	46.71	0.25%	21,161
Nov 7, 2025	46.95	47.06	46.95	47.06	46.59	0.16%	8,066
Nov 6, 2025	47.07	47.07	46.90	46.99	46.52	-	18,002
Nov 5, 2025	46.99	47.05	46.95	46.98	46.52	0.12%	12,532