HYXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	46.80	46.84	46.69	46.75	46.75	-0.15%	11,987
Feb 20, 2025	46.82	46.83	46.68	46.82	46.82	0.17%	41,961
Feb 19, 2025	46.74	46.75	46.60	46.74	46.74	0.06%	8,659
Feb 18, 2025	46.81	46.81	46.68	46.71	46.71	-0.13%	9,859
Feb 14, 2025	46.81	46.85	46.77	46.77	46.77	0.09%	15,064
Feb 13, 2025	46.38	46.73	46.38	46.73	46.73	0.58%	5,538
Feb 12, 2025	46.36	46.56	46.36	46.46	46.46	-0.34%	14,855
Feb 11, 2025	46.54	46.63	46.54	46.62	46.62	-0.11%	7,718
Feb 10, 2025	46.53	46.70	46.53	46.67	46.67	0.19%	5,941
Feb 7, 2025	46.75	46.75	46.53	46.58	46.58	-0.17%	9,852
Feb 6, 2025	46.69	46.77	46.66	46.66	46.66	-0.32%	9,899
Feb 5, 2025	46.84	46.84	46.67	46.81	46.81	0.30%	7,956
Feb 4, 2025	46.40	46.67	46.40	46.67	46.67	0.28%	13,775
Feb 3, 2025	46.41	46.57	46.41	46.54	46.54	-0.51%	17,778
Jan 31, 2025	46.90	46.99	46.74	46.78	46.53	-0.15%	4,068
Jan 30, 2025	46.89	46.97	46.85	46.85	46.60	-0.04%	5,203
Jan 29, 2025	46.92	46.92	46.78	46.87	46.62	-0.11%	8,838
Jan 28, 2025	46.84	46.95	46.84	46.92	46.67	0.13%	6,031
Jan 27, 2025	46.78	48.28	46.77	46.86	46.61	0.09%	17,589
Jan 24, 2025	46.76	46.89	46.76	46.82	46.57	0.21%	5,918
Jan 23, 2025	46.58	46.76	46.58	46.72	46.47	-	4,465
Jan 22, 2025	46.78	46.79	46.70	46.72	46.47	-0.14%	21,631
Jan 21, 2025	46.71	46.79	46.65	46.79	46.54	0.33%	12,132
Jan 17, 2025	46.60	46.64	46.54	46.63	46.38	0.25%	5,782
Jan 16, 2025	46.32	46.57	46.32	46.52	46.27	0.23%	4,038
Jan 15, 2025	46.39	46.50	46.31	46.41	46.16	0.76%	10,856
Jan 14, 2025	46.13	46.19	46.04	46.06	45.82	-0.13%	4,929
Jan 13, 2025	46.63	46.63	46.01	46.12	45.88	0.11%	6,698
Jan 10, 2025	46.35	46.35	46.07	46.07	45.83	-0.60%	5,711
Jan 8, 2025	46.26	46.35	46.20	46.35	46.10	0.11%	3,972
Jan 7, 2025	46.74	46.74	46.21	46.30	46.05	-0.17%	7,570
Jan 6, 2025	46.36	46.47	46.35	46.38	46.13	-0.06%	9,475
Jan 3, 2025	46.25	46.43	46.25	46.41	46.16	0.48%	6,076
Jan 2, 2025	46.23	46.31	46.14	46.19	45.95	-0.01%	41,581
Dec 31, 2024	46.02	46.26	46.02	46.20	45.95	-0.12%	4,932
Dec 30, 2024	46.10	46.26	46.05	46.25	46.00	0.21%	18,163
Dec 27, 2024	46.10	46.22	46.07	46.16	45.91	-0.33%	12,174
Dec 26, 2024	46.15	46.31	46.15	46.31	46.06	0.06%	1,973
Dec 24, 2024	45.40	46.28	45.40	46.28	46.03	0.39%	3,627
Dec 23, 2024	46.43	46.43	45.95	46.10	45.86	-0.45%	9,404
Dec 20, 2024	46.10	46.33	46.10	46.31	46.06	0.61%	11,164
Dec 19, 2024	46.29	46.29	45.95	46.03	45.79	0.07%	5,796
Dec 18, 2024	46.33	46.55	46.00	46.00	45.76	-1.67%	9,636
Dec 17, 2024	46.93	46.93	46.64	46.78	46.28	-0.15%	6,916
Dec 16, 2024	46.71	46.93	46.71	46.85	46.35	0.32%	10,609
Dec 13, 2024	46.84	46.89	46.70	46.70	46.20	-0.26%	16,469
Dec 12, 2024	47.02	47.02	46.81	46.82	46.32	-0.51%	12,331
Dec 11, 2024	47.05	47.07	46.92	47.06	46.55	0.32%	6,948
Dec 10, 2024	47.04	47.04	46.91	46.91	46.41	-0.15%	2,673
Dec 9, 2024	46.94	47.00	46.91	46.98	46.47	-0.13%	4,726
Dec 6, 2024	47.05	47.08	46.94	47.04	46.53	0.17%	7,233
Dec 5, 2024	46.95	46.98	46.88	46.96	46.45	-0.06%	13,205
Dec 4, 2024	46.78	46.99	46.78	46.99	46.48	0.23%	10,759
Dec 3, 2024	46.82	46.90	46.82	46.88	46.38	0.02%	6,715
Dec 2, 2024	47.12	47.12	46.79	46.87	46.37	-0.55%	13,333
Nov 29, 2024	46.96	47.13	46.96	47.13	46.38	0.38%	3,722
Nov 27, 2024	46.70	46.97	46.70	46.95	46.20	0.26%	7,108
Nov 26, 2024	47.00	47.00	46.79	46.83	46.08	-0.28%	5,685
Nov 25, 2024	46.98	47.01	46.93	46.96	46.21	0.30%	5,019
Nov 22, 2024	46.76	46.85	46.76	46.82	46.07	0.19%	4,362
Nov 21, 2024	46.86	46.86	46.73	46.73	45.99	-0.15%	6,123
Nov 20, 2024	46.69	46.80	46.69	46.80	46.05	-0.13%	9,850
Nov 19, 2024	46.62	46.86	46.62	46.86	46.11	0.43%	3,180
Nov 18, 2024	46.73	46.76	46.60	46.66	45.92	-0.09%	11,673
Nov 15, 2024	46.65	46.70	46.57	46.70	45.96	0.13%	3,836
Nov 14, 2024	46.74	46.85	46.64	46.64	45.90	-0.26%	3,448
Nov 13, 2024	46.83	46.85	46.76	46.76	46.02	0.05%	3,117
Nov 12, 2024	46.69	46.85	46.69	46.74	45.99	-0.37%	13,144
Nov 11, 2024	46.79	46.98	46.79	46.91	46.16	-0.04%	18,123
Nov 8, 2024	46.83	46.98	46.83	46.93	46.18	0.04%	5,322
Nov 7, 2024	46.90	46.91	46.79	46.91	46.16	0.41%	13,616
Nov 6, 2024	46.75	46.75	46.58	46.72	45.98	0.17%	16,145
Nov 5, 2024	46.50	46.64	46.47	46.64	45.90	0.45%	5,737
Nov 4, 2024	46.54	46.54	46.43	46.43	45.69	0.09%	10,242
Nov 1, 2024	46.49	46.49	46.36	46.39	45.65	-0.47%	8,625
Oct 31, 2024	46.62	46.66	46.54	46.61	45.63	-0.02%	5,329
Oct 30, 2024	46.74	46.76	46.62	46.62	45.64	-0.17%	34,684
Oct 29, 2024	46.58	46.79	46.58	46.70	45.72	-0.11%	39,575
Oct 28, 2024	46.78	46.78	46.71	46.75	45.77	0.32%	2,330
Oct 25, 2024	46.75	46.76	46.60	46.60	45.62	-0.13%	8,275
Oct 24, 2024	46.62	46.77	46.62	46.66	45.68	0.15%	4,259
Oct 23, 2024	46.74	46.74	46.51	46.59	45.61	-0.21%	4,672
Oct 22, 2024	46.71	46.73	46.64	46.69	45.71	-0.13%	8,773
Oct 21, 2024	46.96	46.96	46.73	46.75	45.77	-0.40%	6,978
Oct 18, 2024	46.93	46.98	46.90	46.94	45.95	0.17%	4,177
Oct 17, 2024	46.88	46.88	46.80	46.86	45.87	-0.26%	6,750
Oct 16, 2024	46.85	46.99	46.85	46.98	45.99	0.28%	7,973
Oct 15, 2024	46.88	46.90	46.82	46.85	45.86	0.06%	11,392
Oct 14, 2024	46.86	46.87	46.70	46.82	45.83	-0.02%	3,469
Oct 11, 2024	46.64	46.83	46.64	46.83	45.84	0.21%	5,247
Oct 10, 2024	46.79	46.79	46.61	46.73	45.75	0.02%	6,497
Oct 9, 2024	46.74	46.76	46.68	46.72	45.74	-0.17%	63,814
Oct 8, 2024	46.72	46.80	46.70	46.80	45.82	0.19%	7,840
Oct 7, 2024	46.82	46.83	46.68	46.71	45.73	-0.45%	118,045
Oct 4, 2024	46.98	46.98	46.85	46.92	45.93	-0.13%	12,398
Oct 3, 2024	47.03	47.23	46.91	46.98	45.99	-0.04%	23,562
Oct 2, 2024	46.95	47.08	46.95	47.00	46.01	-0.19%	6,965
Oct 1, 2024	47.05	47.13	47.01	47.09	46.10	-0.54%	15,709
Sep 30, 2024	47.36	47.37	47.28	47.35	46.11	-0.04%	1,936
Sep 27, 2024	47.33	47.37	47.31	47.37	46.13	0.29%	2,798