HYXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	44.86	44.99	44.85	44.95	44.95	0.33%	60,165
Oct 14, 2026	44.89	44.89	44.49	44.81	44.81	-0.36%	19,469
Oct 13, 2026	45.17	45.17	44.92	44.97	44.97	-0.21%	35,212
Oct 12, 2026	44.99	45.15	44.96	45.06	45.06	-0.08%	16,561
Oct 9, 2026	45.00	45.15	44.95	45.10	45.10	0.17%	7,289
Oct 8, 2026	45.03	45.06	44.94	45.03	45.03	-0.06%	96,199
Oct 7, 2026	44.88	45.08	44.88	45.05	45.05	-0.11%	12,068
Oct 6, 2026	45.06	45.16	45.00	45.10	45.10	0.41%	14,836
Oct 5, 2026	44.85	44.97	44.79	44.92	44.92	0.13%	11,686
Oct 2, 2026	44.89	44.97	44.72	44.86	44.86	0.19%	5,710
Oct 1, 2026	45.15	45.15	44.51	44.78	44.78	-0.22%	48,224
Sep 30, 2026	45.34	45.34	45.01	45.11	44.87	-0.15%	13,608
Sep 29, 2026	45.41	45.41	45.04	45.18	44.94	-0.13%	19,502
Sep 28, 2026	45.28	45.28	45.12	45.23	45.00	-0.38%	22,220
Sep 25, 2026	45.44	45.75	45.35	45.41	45.17	-0.09%	21,036
Sep 24, 2026	45.61	45.61	45.42	45.45	45.21	-0.35%	15,134
Sep 23, 2026	45.81	45.82	45.58	45.61	45.37	-0.61%	11,588
Sep 22, 2026	45.98	45.98	45.80	45.89	45.65	-0.07%	4,782
Sep 21, 2026	45.93	45.99	45.87	45.92	45.68	0.17%	5,730
Sep 18, 2026	45.81	45.87	45.79	45.84	45.60	-0.22%	9,120
Sep 17, 2026	45.96	45.98	45.90	45.94	45.70	0.32%	5,093
Sep 16, 2026	45.86	45.96	45.70	45.80	45.56	0.05%	6,404
Sep 15, 2026	45.96	45.96	45.75	45.78	45.54	-0.16%	19,591
Sep 14, 2026	45.84	45.99	45.83	45.85	45.61	-0.18%	17,855
Sep 11, 2026	45.97	46.03	45.86	45.93	45.69	-0.17%	12,427
Sep 10, 2026	45.97	46.24	45.90	46.01	45.77	-0.27%	32,042
Sep 9, 2026	46.14	46.20	46.08	46.14	45.90	-0.12%	7,135
Sep 8, 2026	46.28	46.64	46.19	46.19	45.95	-0.11%	25,517
Sep 4, 2026	46.38	46.38	46.19	46.24	46.00	-0.07%	54,110
Sep 3, 2026	46.32	46.35	46.22	46.27	46.03	0.09%	7,322
Sep 2, 2026	46.32	46.35	46.19	46.23	45.99	0.06%	7,881
Sep 1, 2026	46.29	46.34	46.20	46.20	45.96	-0.38%	9,070
Aug 31, 2026	46.54	46.62	46.50	46.61	46.14	0.05%	8,240
Aug 28, 2026	46.65	46.69	46.55	46.59	46.11	-0.09%	16,709
Aug 27, 2026	46.70	46.71	46.61	46.63	46.15	-0.04%	9,242
Aug 26, 2026	46.69	46.69	46.58	46.65	46.17	0.01%	6,096
Aug 25, 2026	46.62	46.66	46.55	46.64	46.17	0.35%	2,144
Aug 24, 2026	46.54	46.58	46.32	46.48	46.01	-0.03%	15,125
Aug 21, 2026	46.47	46.49	46.41	46.49	46.02	0.09%	5,237
Aug 20, 2026	46.49	46.50	46.39	46.45	45.98	-0.19%	3,636
Aug 19, 2026	46.56	46.58	46.47	46.54	46.07	0.21%	7,760
Aug 18, 2026	46.47	46.49	46.40	46.44	45.97	-0.01%	9,825
Aug 17, 2026	46.45	46.54	46.39	46.45	45.97	-0.15%	18,026
Aug 14, 2026	46.53	46.56	46.44	46.52	46.04	-0.04%	4,137
Aug 13, 2026	46.52	46.61	46.51	46.54	46.06	0.11%	3,039
Aug 12, 2026	46.48	46.55	46.44	46.49	46.01	0.22%	11,555
Aug 11, 2026	46.37	46.48	46.34	46.39	45.91	0.03%	5,505
Aug 10, 2026	46.45	46.45	46.31	46.37	45.90	-0.17%	17,630
Aug 7, 2026	46.50	46.50	46.33	46.45	45.98	0.07%	155,564
Aug 6, 2026	46.88	47.54	46.38	46.42	45.95	-0.07%	15,503