HYXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	48.20	48.21	48.11	48.11	48.11	-0.22%	2,854
Feb 20, 2025	48.06	48.22	48.00	48.22	48.22	0.72%	1,743
Feb 19, 2025	47.89	47.95	47.82	47.87	47.87	-0.43%	2,080
Feb 18, 2025	48.40	48.40	48.04	48.08	48.08	-0.20%	4,020
Feb 14, 2025	48.23	48.25	48.17	48.17	48.17	0.43%	1,231
Feb 13, 2025	47.73	47.97	47.73	47.97	47.97	0.67%	15,561
Feb 12, 2025	47.40	47.75	47.40	47.65	47.65	0.28%	7,040
Feb 11, 2025	47.34	47.51	47.34	47.51	47.51	0.46%	845
Feb 10, 2025	47.30	47.33	47.27	47.29	47.29	-0.17%	2,591
Feb 7, 2025	47.64	47.64	47.35	47.38	47.38	-0.58%	3,330
Feb 6, 2025	47.54	47.69	47.54	47.65	47.65	-0.13%	26,717
Feb 5, 2025	47.75	47.75	47.71	47.71	47.71	0.42%	774
Feb 4, 2025	47.44	47.51	47.44	47.51	47.51	1.00%	637
Feb 3, 2025	46.98	47.13	46.84	47.04	47.04	-0.58%	30,580
Jan 31, 2025	47.51	47.67	47.32	47.32	47.32	-0.26%	1,701
Jan 30, 2025	47.44	47.44	47.44	47.44	47.44	0.10%	271
Jan 29, 2025	47.40	47.40	47.39	47.39	47.39	-0.06%	298
Jan 28, 2025	47.40	47.42	47.39	47.42	47.42	-0.43%	2,151
Jan 27, 2025	47.66	47.66	47.62	47.63	47.63	0.06%	10,948
Jan 24, 2025	47.53	47.73	47.53	47.60	47.60	0.60%	6,523
Jan 23, 2025	47.21	47.36	47.17	47.31	47.31	0.21%	2,566
Jan 22, 2025	47.25	47.27	47.12	47.21	47.21	-0.06%	7,461
Jan 21, 2025	47.12	47.24	47.12	47.24	47.24	1.48%	1,993
Jan 17, 2025	46.55	46.55	46.55	46.55	46.55	-0.09%	198
Jan 16, 2025	46.58	46.64	46.45	46.59	46.59	0.06%	3,446
Jan 15, 2025	46.70	46.72	46.56	46.56	46.56	0.38%	2,447
Jan 14, 2025	46.26	46.39	46.26	46.39	46.39	0.92%	5,742
Jan 13, 2025	45.89	45.97	45.76	45.97	45.97	-0.49%	3,178
Jan 10, 2025	46.29	46.35	46.13	46.19	46.19	-1.00%	4,572
Jan 8, 2025	46.57	46.66	46.51	46.66	46.66	-0.50%	1,808
Jan 7, 2025	47.25	47.25	46.89	46.89	46.89	-0.53%	2,953
Jan 6, 2025	47.10	47.25	47.10	47.14	47.14	0.59%	891
Jan 3, 2025	46.82	46.87	46.74	46.86	46.86	0.57%	3,384
Jan 2, 2025	46.64	46.64	46.60	46.60	46.60	-0.89%	965
Dec 31, 2024	47.17	47.17	46.95	47.01	47.01	-0.54%	2,762
Dec 30, 2024	47.23	47.30	47.10	47.27	47.27	-0.02%	8,300
Dec 27, 2024	47.43	47.43	47.15	47.28	47.28	-0.30%	80,642
Dec 26, 2024	47.25	47.43	47.25	47.42	47.42	0.32%	3,983
Dec 24, 2024	47.30	47.30	47.24	47.27	47.27	-0.08%	1,335
Dec 23, 2024	47.20	47.31	47.17	47.31	47.31	-0.03%	2,732
Dec 20, 2024	47.12	47.40	47.12	47.32	47.32	0.83%	2,520
Dec 19, 2024	47.10	47.13	46.93	46.93	46.93	0.13%	7,622
Dec 18, 2024	47.62	47.67	46.80	46.87	46.87	-6.40%	3,720
Dec 17, 2024	50.11	50.11	50.08	50.08	47.63	-0.18%	800
Dec 16, 2024	50.12	50.17	50.12	50.17	47.72	0.11%	2,492
Dec 13, 2024	50.07	50.11	50.02	50.11	47.67	0.13%	1,806
Dec 12, 2024	50.18	50.18	50.05	50.05	47.61	-0.41%	1,191
Dec 11, 2024	50.37	50.37	50.25	50.25	47.80	-0.16%	1,196
Dec 10, 2024	50.28	50.35	50.14	50.33	47.88	-0.20%	5,772
Dec 9, 2024	50.60	50.60	50.43	50.43	47.97	-0.06%	2,522
Dec 6, 2024	50.51	50.51	50.41	50.46	48.00	-0.05%	1,064
Dec 5, 2024	50.45	50.50	50.42	50.49	48.02	0.65%	3,613
Dec 4, 2024	50.13	50.24	50.13	50.16	47.71	0.20%	2,184
Dec 3, 2024	50.05	50.13	49.98	50.06	47.62	0.27%	2,384
Dec 2, 2024	49.65	49.99	49.63	49.93	47.49	-0.76%	4,455
Nov 29, 2024	50.15	50.32	50.15	50.31	47.86	0.43%	2,303
Nov 27, 2024	49.95	50.09	49.93	50.09	47.65	0.87%	2,196
Nov 26, 2024	49.70	49.70	49.61	49.66	47.24	-0.02%	2,203
Nov 25, 2024	49.77	49.82	49.67	49.67	47.25	0.59%	4,587
Nov 22, 2024	49.32	49.38	49.30	49.38	46.97	-0.66%	10,148
Nov 21, 2024	49.64	49.80	49.63	49.71	47.29	-0.26%	15,162
Nov 20, 2024	49.74	49.86	49.74	49.84	47.41	-0.50%	17,360
Nov 19, 2024	50.19	50.19	50.09	50.09	47.65	-0.22%	14,730
Nov 18, 2024	50.00	50.23	50.00	50.20	47.75	0.69%	6,711
Nov 15, 2024	49.88	49.94	49.86	49.86	47.43	0.10%	2,700
Nov 14, 2024	50.11	50.15	49.81	49.81	47.38	-0.45%	1,895
Nov 13, 2024	50.04	50.04	50.04	50.04	47.60	-0.55%	504
Nov 12, 2024	50.36	50.36	50.08	50.31	47.86	-0.42%	6,139
Nov 11, 2024	50.50	50.53	50.50	50.52	48.06	-0.75%	1,980
Nov 8, 2024	50.87	50.90	50.82	50.90	48.42	-0.58%	1,671
Nov 7, 2024	51.04	51.23	50.99	51.20	48.70	0.74%	15,995
Nov 6, 2024	50.66	50.83	50.66	50.82	48.34	-1.19%	2,182
Nov 5, 2024	51.45	51.45	51.24	51.43	48.92	0.37%	1,677
Nov 4, 2024	51.36	51.36	51.20	51.24	48.74	0.32%	1,145
Nov 1, 2024	51.17	51.17	51.08	51.08	48.59	-0.47%	865
Oct 31, 2024	51.15	51.32	51.15	51.32	48.82	0.05%	732
Oct 30, 2024	51.35	51.47	51.29	51.29	48.79	0.35%	2,108
Oct 29, 2024	50.97	51.11	50.87	51.11	48.62	-0.05%	3,487
Oct 28, 2024	51.14	51.14	51.14	51.14	48.65	0.31%	512
Oct 25, 2024	51.22	51.22	50.98	50.98	48.50	-0.38%	2,273
Oct 24, 2024	51.04	51.18	51.04	51.18	48.68	0.68%	3,355
Oct 23, 2024	50.88	50.88	50.83	50.83	48.35	-0.29%	1,039
Oct 22, 2024	50.99	51.03	50.98	50.98	48.50	-0.20%	1,283
Oct 21, 2024	51.21	51.21	51.08	51.08	48.59	-0.64%	407
Oct 18, 2024	51.36	51.45	51.36	51.41	48.90	0.58%	2,819
Oct 17, 2024	51.11	51.19	50.95	51.12	48.62	-0.18%	11,308
Oct 16, 2024	51.22	51.22	51.21	51.21	48.71	-0.15%	461
Oct 15, 2024	51.28	51.28	51.28	51.28	48.78	-0.23%	233
Oct 14, 2024	51.39	51.40	51.39	51.40	48.89	-0.18%	520
Oct 11, 2024	51.46	51.54	51.30	51.49	48.98	0.19%	4,417
Oct 10, 2024	51.44	51.44	51.33	51.40	48.89	0.09%	2,779
Oct 9, 2024	51.48	51.48	51.32	51.35	48.85	-0.28%	5,130
Oct 8, 2024	51.50	51.50	51.49	51.50	48.99	-0.14%	1,920
Oct 7, 2024	51.61	51.64	51.53	51.57	49.05	-0.20%	1,979
Oct 4, 2024	51.60	51.67	51.60	51.67	49.15	-0.33%	1,153
Oct 3, 2024	51.84	51.84	51.84	51.84	49.31	-0.27%	650
Oct 2, 2024	51.96	51.97	51.96	51.97	49.44	-0.32%	685
Oct 1, 2024	52.09	52.14	52.09	52.14	49.60	-0.47%	1,060
Sep 30, 2024	52.52	52.52	52.39	52.39	49.84	-0.30%	717
Sep 27, 2024	52.66	52.66	52.55	52.55	49.98	-0.12%	321