HYXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	52.60	52.61	52.53	52.61	50.04	0.71%	10,638
Sep 25, 2024	52.39	52.39	52.23	52.24	49.69	-0.59%	781
Sep 24, 2024	52.42	52.55	52.41	52.55	49.99	0.58%	2,045
Sep 23, 2024	52.31	52.31	52.25	52.25	49.70	-0.25%	18,321
Sep 20, 2024	52.35	52.37	52.35	52.37	49.82	-0.09%	485
Sep 19, 2024	52.44	52.58	52.42	52.42	49.86	0.95%	5,536
Sep 18, 2024	52.02	52.02	51.91	51.93	49.40	-0.18%	1,519
Sep 17, 2024	52.04	52.05	51.95	52.02	49.48	-0.14%	1,618
Sep 16, 2024	52.05	52.10	52.03	52.10	49.56	0.78%	5,595
Sep 13, 2024	51.81	51.85	51.69	51.69	49.17	0.15%	1,682
Sep 12, 2024	51.40	51.61	51.40	51.61	49.10	0.53%	1,227
Sep 11, 2024	51.24	51.34	51.24	51.34	48.83	-0.14%	488
Sep 10, 2024	51.31	51.41	51.31	51.41	48.90	0.01%	1,008
Sep 9, 2024	51.44	51.44	51.41	51.41	48.90	-0.38%	1,214
Sep 6, 2024	51.67	51.67	51.60	51.60	49.08	-0.07%	552
Sep 5, 2024	51.64	51.64	51.64	51.64	49.12	0.04%	466
Sep 4, 2024	51.60	51.62	51.55	51.62	49.10	0.59%	1,829
Sep 3, 2024	51.53	51.53	51.28	51.31	48.81	-0.34%	2,559
Aug 30, 2024	51.47	51.49	51.41	51.49	48.98	-0.20%	1,800
Aug 29, 2024	51.68	51.68	51.59	51.59	49.08	-0.36%	418
Aug 28, 2024	51.80	51.80	51.71	51.78	49.25	-0.71%	1,924
Aug 27, 2024	52.06	52.14	52.04	52.14	49.60	0.18%	1,311
Aug 26, 2024	52.05	52.10	52.05	52.05	49.51	-0.15%	3,760
Aug 23, 2024	52.00	52.13	51.98	52.13	49.59	1.08%	938
Aug 22, 2024	51.66	51.66	51.57	51.57	49.06	-0.44%	2,676
Aug 21, 2024	51.74	51.80	51.74	51.80	49.27	0.35%	275
Aug 20, 2024	51.51	51.62	51.51	51.62	49.10	0.24%	1,766
Aug 19, 2024	51.24	51.50	51.24	51.50	48.99	0.63%	1,228
Aug 16, 2024	51.02	51.18	51.02	51.18	48.68	0.65%	779
Aug 15, 2024	50.89	50.89	50.85	50.85	48.37	-0.15%	969
Aug 14, 2024	50.87	50.92	50.87	50.92	48.44	0.22%	413
Aug 13, 2024	50.57	50.81	50.57	50.81	48.33	0.50%	554
Aug 12, 2024	50.47	50.56	50.44	50.56	48.09	0.36%	2,462
Aug 9, 2024	50.32	50.38	50.31	50.38	47.92	0.37%	913
Aug 8, 2024	50.10	50.20	50.08	50.19	47.74	0.27%	2,461
Aug 7, 2024	50.10	50.10	50.06	50.06	47.62	-0.09%	900
Aug 6, 2024	49.94	50.14	49.94	50.10	47.66	0.18%	2,609
Aug 5, 2024	50.07	50.07	49.95	50.01	47.57	-0.40%	6,797
Aug 2, 2024	50.13	50.22	50.11	50.21	47.77	0.89%	2,465
Aug 1, 2024	49.67	49.77	49.63	49.77	47.34	-0.57%	3,617