HYXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2024	51.96	51.97	51.96	51.97	51.97	-0.32%	685
Oct 1, 2024	52.09	52.14	52.09	52.14	52.14	-0.47%	1,060
Sep 30, 2024	52.52	52.52	52.39	52.39	52.39	-0.30%	717
Sep 27, 2024	52.66	52.66	52.55	52.55	52.55	-0.12%	321
Sep 26, 2024	52.60	52.61	52.53	52.61	52.61	0.71%	10,638
Sep 25, 2024	52.39	52.39	52.23	52.24	52.24	-0.59%	781
Sep 24, 2024	52.42	52.55	52.41	52.55	52.55	0.58%	2,045
Sep 23, 2024	52.31	52.31	52.25	52.25	52.25	-0.25%	18,321
Sep 20, 2024	52.35	52.37	52.35	52.37	52.37	-0.09%	485
Sep 19, 2024	52.44	52.58	52.42	52.42	52.42	0.95%	5,536
Sep 18, 2024	52.02	52.02	51.91	51.93	51.93	-0.18%	1,519
Sep 17, 2024	52.04	52.05	51.95	52.02	52.02	-0.14%	1,618
Sep 16, 2024	52.05	52.10	52.03	52.10	52.10	0.78%	5,595
Sep 13, 2024	51.81	51.85	51.69	51.69	51.69	0.15%	1,682
Sep 12, 2024	51.40	51.61	51.40	51.61	51.61	0.53%	1,227
Sep 11, 2024	51.24	51.34	51.24	51.34	51.34	-0.14%	488
Sep 10, 2024	51.31	51.41	51.31	51.41	51.41	0.01%	1,008
Sep 9, 2024	51.44	51.44	51.41	51.41	51.41	-0.38%	1,214
Sep 6, 2024	51.67	51.67	51.60	51.60	51.60	-0.07%	552
Sep 5, 2024	51.64	51.64	51.64	51.64	51.64	0.04%	466
Sep 4, 2024	51.60	51.62	51.55	51.62	51.62	0.59%	1,829
Sep 3, 2024	51.53	51.53	51.28	51.31	51.31	-0.34%	2,559
Aug 30, 2024	51.47	51.49	51.41	51.49	51.49	-0.20%	1,800
Aug 29, 2024	51.68	51.68	51.59	51.59	51.59	-0.36%	418
Aug 28, 2024	51.80	51.80	51.71	51.78	51.78	-0.71%	1,924
Aug 27, 2024	52.06	52.14	52.04	52.14	52.14	0.18%	1,311
Aug 26, 2024	52.05	52.10	52.05	52.05	52.05	-0.15%	3,760
Aug 23, 2024	52.00	52.13	51.98	52.13	52.13	1.08%	938
Aug 22, 2024	51.66	51.66	51.57	51.57	51.57	-0.44%	2,676
Aug 21, 2024	51.74	51.80	51.74	51.80	51.80	0.35%	275
Aug 20, 2024	51.51	51.62	51.51	51.62	51.62	0.24%	1,766
Aug 19, 2024	51.24	51.50	51.24	51.50	51.50	0.63%	1,228
Aug 16, 2024	51.02	51.18	51.02	51.18	51.18	0.65%	779
Aug 15, 2024	50.89	50.89	50.85	50.85	50.85	-0.15%	969
Aug 14, 2024	50.87	50.92	50.87	50.92	50.92	0.22%	413
Aug 13, 2024	50.57	50.81	50.57	50.81	50.81	0.50%	554
Aug 12, 2024	50.47	50.56	50.44	50.56	50.56	0.36%	2,462
Aug 9, 2024	50.32	50.38	50.31	50.38	50.38	0.37%	913
Aug 8, 2024	50.10	50.20	50.08	50.19	50.19	0.27%	2,461
Aug 7, 2024	50.10	50.10	50.06	50.06	50.06	-0.09%	900
Aug 6, 2024	49.94	50.14	49.94	50.10	50.10	0.18%	2,609
Aug 5, 2024	50.07	50.07	49.95	50.01	50.01	-0.40%	6,797
Aug 2, 2024	50.13	50.22	50.11	50.21	50.21	0.89%	2,465
Aug 1, 2024	49.67	49.77	49.63	49.77	49.77	-0.57%	3,617
Jul 31, 2024	50.01	50.05	50.01	50.05	50.05	0.41%	646
Jul 30, 2024	49.87	49.90	49.81	49.85	49.85	-0.02%	1,890
Jul 29, 2024	49.86	49.86	49.86	49.86	49.86	-0.27%	183
Jul 26, 2024	49.99	49.99	49.99	49.99	49.99	0.29%	304
Jul 25, 2024	49.85	49.85	49.85	49.85	49.85	0.14%	135
Jul 24, 2024	49.93	49.93	49.78	49.78	49.78	-0.34%	359
Jul 23, 2024	49.99	49.99	49.95	49.95	49.95	-0.33%	568
Jul 22, 2024	50.08	50.22	50.08	50.11	50.11	0.24%	2,369
Jul 19, 2024	49.99	49.99	49.99	49.99	49.99	-0.01%	144
Jul 18, 2024	50.21	50.21	49.98	50.00	50.00	-0.51%	645
Jul 17, 2024	50.30	50.30	50.19	50.25	50.25	0.18%	954
Jul 16, 2024	50.01	50.16	50.00	50.16	50.16	0.31%	2,472
Jul 15, 2024	50.16	50.16	50.01	50.01	50.01	-0.11%	336
Jul 12, 2024	50.06	50.06	50.06	50.06	50.06	0.50%	174
Jul 11, 2024	49.86	49.86	49.81	49.81	49.81	0.31%	638
Jul 10, 2024	49.62	49.66	49.62	49.66	49.66	0.18%	1,152
Jul 9, 2024	49.46	49.57	49.43	49.57	49.57	0.04%	3,044
Jul 8, 2024	49.67	49.67	49.55	49.55	49.55	-0.04%	1,419
Jul 5, 2024	49.51	49.61	49.51	49.57	49.57	0.48%	2,356
Jul 3, 2024	49.37	49.38	49.33	49.33	49.33	0.58%	1,449
Jul 2, 2024	49.04	49.05	49.01	49.05	49.05	0.25%	1,618
Jul 1, 2024	48.91	48.93	48.89	48.93	48.93	0.46%	2,928
Jun 28, 2024	48.66	48.82	48.60	48.70	48.70	0.01%	7,427
Jun 27, 2024	48.66	48.73	48.66	48.70	48.70	0.13%	1,261
Jun 26, 2024	48.59	48.64	48.59	48.64	48.64	-0.52%	360
Jun 25, 2024	48.85	48.89	48.85	48.89	48.89	0.31%	644
Jun 24, 2024	48.83	48.87	48.74	48.74	48.74	0.17%	2,744
Jun 21, 2024	48.59	48.69	48.56	48.66	48.66	-0.19%	2,130
Jun 20, 2024	48.71	48.76	48.71	48.75	48.75	-0.28%	3,061
Jun 18, 2024	48.93	48.96	48.85	48.89	48.89	0.22%	3,377
Jun 17, 2024	48.60	48.80	48.60	48.78	48.78	0.56%	8,842
Jun 14, 2024	48.36	48.51	48.36	48.51	48.51	-1.00%	6,056
Jun 13, 2024	48.97	49.00	48.90	49.00	49.00	-0.41%	10,259
Jun 12, 2024	49.46	49.46	49.20	49.20	49.20	0.64%	1,059
Jun 11, 2024	48.75	48.89	48.75	48.89	48.89	-0.22%	469
Jun 10, 2024	48.82	49.07	48.71	48.99	48.99	-0.49%	5,326
Jun 7, 2024	49.23	49.25	49.23	49.23	49.23	-0.80%	706
Jun 6, 2024	49.63	49.63	49.63	49.63	49.63	0.04%	346
Jun 5, 2024	49.51	49.61	49.51	49.61	49.61	0.02%	1,002
Jun 4, 2024	49.49	49.61	49.49	49.60	49.60	0.03%	3,320
Jun 3, 2024	49.49	49.58	49.45	49.58	49.58	0.39%	808
May 31, 2024	49.37	49.39	49.19	49.39	49.39	0.57%	1,953
May 30, 2024	49.15	49.31	49.11	49.11	49.11	0.17%	18,083
May 29, 2024	49.16	49.16	49.03	49.03	49.03	-0.71%	4,126
May 28, 2024	49.46	49.46	49.29	49.38	49.38	0.17%	3,199
May 24, 2024	49.27	49.35	49.27	49.30	49.30	0.66%	5,650
May 23, 2024	48.93	48.99	48.93	48.97	48.97	-0.31%	444
May 22, 2024	49.20	49.20	49.10	49.13	49.13	-0.34%	1,068
May 21, 2024	49.31	49.31	49.18	49.30	49.30	0.07%	3,007
May 20, 2024	49.29	49.29	49.26	49.26	49.26	-0.02%	473
May 17, 2024	49.32	49.32	49.27	49.27	49.27	0.10%	2,346
May 16, 2024	49.25	49.35	49.13	49.22	49.22	-0.30%	16,074
May 15, 2024	49.27	49.38	49.27	49.37	49.37	0.87%	1,352
May 14, 2024	48.87	49.01	48.87	48.94	48.94	0.31%	10,539
May 13, 2024	48.86	48.86	48.79	48.79	48.79	0.08%	595
May 10, 2024	48.78	48.78	48.75	48.75	48.75	-0.16%	461