HYXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	53.41	53.61	53.33	53.39	53.39	-0.06%	6,039
Jun 17, 2025	53.80	53.83	53.42	53.42	53.42	-0.79%	3,960
Jun 16, 2025	54.02	54.12	53.85	53.85	53.85	0.19%	7,264
Jun 13, 2025	53.58	53.90	53.57	53.74	53.74	-0.53%	9,070
Jun 12, 2025	54.02	54.16	53.96	54.03	54.03	0.76%	14,627
Jun 11, 2025	53.54	53.74	53.48	53.62	53.62	0.43%	11,001
Jun 10, 2025	53.51	53.51	53.32	53.39	53.39	0.07%	10,098
Jun 9, 2025	53.18	53.40	53.18	53.35	53.35	0.24%	3,808
Jun 6, 2025	53.14	53.30	53.14	53.22	53.22	-0.19%	6,641
Jun 5, 2025	53.44	53.56	53.31	53.33	53.33	0.11%	8,358
Jun 4, 2025	53.25	53.36	53.22	53.27	53.27	0.39%	9,375
Jun 3, 2025	53.23	53.23	53.05	53.06	53.06	-0.54%	7,894
Jun 2, 2025	53.11	53.42	53.11	53.35	53.35	0.81%	14,130
May 30, 2025	52.87	52.92	52.77	52.92	52.92	0.05%	11,174
May 29, 2025	52.77	52.99	52.61	52.90	52.90	0.91%	15,985
May 28, 2025	52.55	52.55	52.42	52.42	52.42	-0.26%	1,811
May 27, 2025	52.72	52.72	52.50	52.56	52.56	0.18%	5,693
May 23, 2025	52.16	52.50	52.16	52.46	52.46	0.40%	12,138
May 22, 2025	52.19	52.36	52.15	52.25	52.25	-0.21%	5,590
May 21, 2025	52.47	52.66	52.36	52.36	52.36	0.23%	11,380
May 20, 2025	52.05	52.34	52.05	52.24	52.24	0.33%	7,802
May 19, 2025	52.06	52.07	52.03	52.07	52.07	0.77%	2,231
May 16, 2025	51.87	51.89	51.59	51.67	51.67	-0.23%	30,584
May 15, 2025	51.66	51.79	51.64	51.79	51.79	0.47%	6,832
May 14, 2025	51.78	51.78	51.55	51.55	51.55	-0.30%	4,351
May 13, 2025	51.49	51.70	51.49	51.70	51.70	0.85%	6,311
May 12, 2025	51.53	51.53	51.17	51.26	51.26	-0.90%	8,149
May 9, 2025	51.71	51.80	51.71	51.73	51.73	0.28%	1,909
May 8, 2025	51.86	51.97	51.55	51.58	51.58	-0.60%	7,577
May 7, 2025	52.00	52.04	51.87	51.89	51.89	-0.36%	7,069
May 6, 2025	51.92	52.11	51.89	52.08	52.08	0.43%	10,438
May 5, 2025	52.02	52.16	51.78	51.86	51.86	0.09%	8,200
May 2, 2025	52.07	52.07	51.81	51.81	51.81	0.45%	14,578
May 1, 2025	51.68	51.68	51.45	51.58	51.58	-0.37%	6,239
Apr 30, 2025	51.80	51.80	51.77	51.77	51.77	-0.50%	2,760
Apr 29, 2025	52.29	52.29	51.99	52.03	52.03	-0.59%	7,581
Apr 28, 2025	52.11	52.34	52.11	52.34	52.34	0.52%	15,235
Apr 25, 2025	51.98	52.17	51.98	52.07	52.07	0.08%	10,082
Apr 24, 2025	51.99	52.16	51.88	52.03	52.03	0.46%	35,405
Apr 23, 2025	52.28	52.28	51.69	51.79	51.79	-0.20%	19,787
Apr 22, 2025	52.13	52.13	51.84	51.90	51.90	-0.15%	10,608
Apr 21, 2025	52.20	52.20	51.85	51.97	51.97	0.50%	7,541
Apr 17, 2025	51.59	51.74	51.58	51.72	51.72	0.81%	15,941
Apr 16, 2025	51.31	51.42	51.27	51.30	51.30	0.74%	4,044
Apr 15, 2025	51.00	51.13	50.86	50.93	50.93	-0.13%	5,480
Apr 14, 2025	50.84	51.07	50.84	50.99	50.99	0.50%	11,872
Apr 11, 2025	50.58	50.74	50.37	50.74	50.74	1.43%	9,063
Apr 10, 2025	50.04	50.12	49.77	50.02	50.02	1.50%	3,306
Apr 9, 2025	48.86	49.35	48.77	49.28	49.28	1.73%	13,192
Apr 8, 2025	48.75	48.75	48.45	48.45	48.45	0.51%	2,308