HYXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	46.54	46.58	46.49	46.56	46.56	0.19%	7,472
May 21, 2026	46.38	46.52	46.37	46.48	46.48	-0.05%	5,578
May 20, 2026	46.28	46.57	46.28	46.50	46.50	0.52%	19,042
May 19, 2026	46.32	46.32	46.22	46.26	46.26	-0.28%	26,141
May 18, 2026	46.42	46.45	46.33	46.39	46.39	0.04%	9,647
May 15, 2026	46.45	46.47	46.35	46.37	46.37	-0.48%	10,770
May 14, 2026	46.67	46.68	46.59	46.59	46.59	-0.06%	8,245
May 13, 2026	46.56	46.65	46.48	46.62	46.62	0.07%	15,973
May 12, 2026	46.63	46.63	46.53	46.59	46.59	-0.19%	19,101
May 11, 2026	46.76	46.77	46.68	46.68	46.68	-0.13%	5,679
May 8, 2026	46.75	46.77	46.72	46.74	46.74	0.20%	109,220
May 7, 2026	46.81	46.83	46.62	46.65	46.65	-0.37%	16,998
May 6, 2026	46.78	46.85	46.75	46.82	46.82	0.34%	26,176
May 5, 2026	46.68	46.72	46.63	46.66	46.66	0.16%	18,780
May 4, 2026	46.67	46.67	46.50	46.58	46.58	-0.22%	17,946
May 1, 2026	46.59	46.78	46.59	46.69	46.69	0.11%	12,133
Apr 30, 2026	46.75	46.89	46.75	46.86	46.63	0.41%	6,416
Apr 29, 2026	46.73	46.76	46.64	46.67	46.44	-0.29%	22,354
Apr 28, 2026	46.82	46.82	46.77	46.81	46.57	-0.12%	10,817
Apr 27, 2026	46.85	46.89	46.79	46.86	46.63	-0.01%	7,857
Apr 24, 2026	46.80	46.90	46.80	46.87	46.64	0.17%	10,140
Apr 23, 2026	46.87	46.87	46.75	46.79	46.56	-0.20%	5,720
Apr 22, 2026	46.95	46.95	46.84	46.88	46.65	0.20%	10,104
Apr 21, 2026	46.88	46.88	46.76	46.79	46.56	-0.26%	20,143
Apr 20, 2026	47.00	47.00	46.88	46.91	46.68	-0.11%	10,605
Apr 17, 2026	46.99	47.05	46.91	46.96	46.73	0.36%	14,388
Apr 16, 2026	46.82	46.82	46.76	46.79	46.56	-0.02%	7,970
Apr 15, 2026	46.75	46.86	46.75	46.80	46.57	-0.08%	12,012
Apr 14, 2026	46.70	46.88	46.70	46.84	46.61	0.34%	13,203
Apr 13, 2026	46.46	46.68	46.46	46.68	46.45	0.32%	15,727
Apr 10, 2026	46.59	46.59	46.51	46.53	46.30	-0.35%	3,856
Apr 9, 2026	46.71	46.85	46.59	46.69	46.46	0.09%	6,614
Apr 8, 2026	46.92	46.92	46.61	46.65	46.42	0.61%	7,634
Apr 7, 2026	46.40	46.40	46.17	46.37	46.14	0.01%	11,641
Apr 6, 2026	46.38	46.41	46.29	46.36	46.13	0.11%	18,277
Apr 2, 2026	46.03	46.36	46.03	46.31	46.08	0.21%	8,358
Apr 1, 2026	46.22	46.29	46.12	46.22	45.99	0.31%	14,106
Mar 31, 2026	46.09	46.36	46.06	46.31	45.85	0.82%	9,425
Mar 30, 2026	46.00	46.12	45.91	45.94	45.47	0.22%	20,054
Mar 27, 2026	45.88	45.93	45.70	45.84	45.38	-0.27%	15,364
Mar 26, 2026	46.18	46.18	45.96	45.96	45.50	-0.79%	2,919
Mar 25, 2026	46.35	46.40	46.30	46.33	45.86	0.42%	2,819
Mar 24, 2026	46.18	46.26	46.12	46.13	45.67	-0.40%	5,153
Mar 23, 2026	46.09	46.42	46.09	46.32	45.85	0.71%	66,869
Mar 20, 2026	46.46	46.46	45.96	45.99	45.53	-0.69%	9,100
Mar 19, 2026	46.05	46.33	45.99	46.31	45.84	0.20%	37,327
Mar 18, 2026	46.39	46.40	46.22	46.22	45.75	-0.45%	51,193
Mar 17, 2026	46.27	46.46	46.27	46.43	45.96	0.39%	59,937
Mar 16, 2026	46.24	46.34	46.22	46.24	45.78	0.19%	60,219
Mar 13, 2026	46.43	46.43	46.07	46.16	45.69	-0.28%	103,280