HYXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	46.57	46.68	46.40	46.53	46.53	-0.17%	340,428
Jul 1, 2026	46.51	46.61	46.51	46.61	46.61	0.27%	59,182
Jun 30, 2026	47.17	47.17	46.70	46.72	46.49	-0.02%	9,233
Jun 29, 2026	46.75	46.75	46.68	46.73	46.50	0.11%	4,823
Jun 26, 2026	46.75	46.80	46.68	46.68	46.45	-0.05%	5,507
Jun 25, 2026	46.98	46.98	46.66	46.70	46.47	0.04%	5,178
Jun 24, 2026	46.74	46.76	46.63	46.68	46.45	0.10%	5,442
Jun 23, 2026	46.65	46.68	46.63	46.63	46.40	-0.02%	5,685
Jun 22, 2026	46.74	46.74	46.63	46.65	46.42	-0.21%	21,655
Jun 18, 2026	46.80	46.80	46.71	46.74	46.51	0.30%	10,478
Jun 17, 2026	46.73	46.76	46.57	46.60	46.37	-0.32%	22,080
Jun 16, 2026	46.67	46.81	46.67	46.75	46.52	0.07%	36,093
Jun 15, 2026	46.75	46.76	46.71	46.72	46.49	0.29%	10,030
Jun 12, 2026	47.09	47.09	46.51	46.58	46.35	-0.05%	9,567
Jun 11, 2026	46.44	46.61	46.41	46.61	46.38	0.57%	3,485
Jun 10, 2026	46.25	46.43	46.25	46.34	46.11	-0.17%	5,537
Jun 9, 2026	46.50	46.50	46.37	46.42	46.19	0.12%	5,971
Jun 8, 2026	46.51	46.51	46.34	46.37	46.14	0.08%	25,367
Jun 5, 2026	46.48	46.48	46.32	46.33	46.10	-0.50%	13,228
Jun 4, 2026	46.59	46.62	46.51	46.56	46.33	0.10%	31,431
Jun 3, 2026	46.58	46.58	46.46	46.51	46.29	-0.24%	15,269
Jun 2, 2026	46.57	46.64	46.57	46.63	46.40	0.07%	12,373
Jun 1, 2026	46.59	46.60	46.47	46.59	46.36	-0.11%	16,133
May 29, 2026	46.80	46.89	46.80	46.87	46.41	0.18%	4,388
May 28, 2026	46.63	46.81	46.63	46.79	46.33	0.15%	27,860
May 27, 2026	46.76	46.76	46.69	46.72	46.26	-0.04%	22,260
May 26, 2026	46.67	46.74	46.63	46.74	46.28	0.37%	7,349
May 22, 2026	46.54	46.58	46.49	46.56	46.11	0.19%	7,472
May 21, 2026	46.38	46.52	46.37	46.48	46.02	-0.05%	5,578
May 20, 2026	46.28	46.57	46.28	46.50	46.04	0.52%	19,042
May 19, 2026	46.32	46.32	46.22	46.26	45.80	-0.28%	26,141
May 18, 2026	46.42	46.45	46.33	46.39	45.93	0.04%	9,647
May 15, 2026	46.45	46.47	46.35	46.37	45.91	-0.48%	10,770
May 14, 2026	46.67	46.68	46.59	46.59	46.14	-0.06%	8,245
May 13, 2026	46.56	46.65	46.48	46.62	46.17	0.07%	15,973
May 12, 2026	46.63	46.63	46.53	46.59	46.14	-0.19%	19,101
May 11, 2026	46.76	46.77	46.68	46.68	46.23	-0.13%	5,679
May 8, 2026	46.75	46.77	46.72	46.74	46.29	0.20%	109,220
May 7, 2026	46.81	46.83	46.62	46.65	46.19	-0.37%	16,998
May 6, 2026	46.78	46.85	46.75	46.82	46.36	0.34%	26,176
May 5, 2026	46.68	46.72	46.63	46.66	46.21	0.16%	18,780
May 4, 2026	46.67	46.67	46.50	46.58	46.13	-0.22%	17,946
May 1, 2026	46.59	46.78	46.59	46.69	46.23	0.11%	12,133
Apr 30, 2026	46.75	46.89	46.75	46.86	46.18	0.41%	6,416
Apr 29, 2026	46.73	46.76	46.64	46.67	45.99	-0.29%	22,354
Apr 28, 2026	46.82	46.82	46.77	46.81	46.12	-0.12%	10,817
Apr 27, 2026	46.85	46.89	46.79	46.86	46.18	-0.01%	7,857
Apr 24, 2026	46.80	46.90	46.80	46.87	46.18	0.17%	10,140
Apr 23, 2026	46.87	46.87	46.75	46.79	46.10	-0.20%	5,720
Apr 22, 2026	46.95	46.95	46.84	46.88	46.19	0.20%	10,104