Hybio Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	18.75	18.90	18.15	18.16	18.16	-3.97%	21,946,370
Jan 30, 2026	18.83	19.30	18.83	18.91	18.91	-0.11%	19,534,087
Jan 29, 2026	19.21	19.38	18.80	18.93	18.93	-0.79%	21,813,920
Jan 28, 2026	19.86	19.86	19.05	19.08	19.08	-4.02%	37,159,270
Jan 27, 2026	20.45	20.48	19.70	19.88	19.88	-3.59%	36,020,250
Jan 26, 2026	20.09	20.91	19.65	20.62	20.62	2.49%	59,464,560
Jan 23, 2026	19.63	20.18	19.63	20.12	20.12	2.65%	30,449,660
Jan 22, 2026	19.83	19.85	19.50	19.60	19.60	-0.41%	19,873,790
Jan 21, 2026	19.50	19.94	19.45	19.68	19.68	-0.05%	23,127,360
Jan 20, 2026	20.16	20.24	19.50	19.69	19.69	-2.04%	32,338,940
Jan 19, 2026	20.66	20.69	20.10	20.10	20.10	-3.83%	43,101,110
Jan 16, 2026	21.43	21.75	20.75	20.90	20.90	0.97%	50,572,985
Jan 15, 2026	21.18	21.45	20.53	20.70	20.70	-2.86%	64,368,370
Jan 14, 2026	20.65	21.95	20.21	21.31	21.31	4.00%	118,940,400
Jan 13, 2026	20.40	21.07	19.89	20.49	20.49	2.19%	100,404,420
Jan 12, 2026	19.86	20.18	19.73	20.05	20.05	1.31%	46,471,780
Jan 9, 2026	19.51	19.86	19.40	19.79	19.79	0.92%	47,658,320
Jan 8, 2026	19.27	19.98	19.17	19.61	19.61	2.46%	56,828,620
Jan 7, 2026	19.04	19.33	19.00	19.14	19.14	0.63%	31,155,517
Jan 6, 2026	19.00	19.17	18.82	19.02	19.02	0.42%	33,790,830
Jan 5, 2026	18.02	18.98	17.93	18.94	18.94	5.81%	44,329,190
Dec 31, 2025	18.39	18.40	17.90	17.90	17.90	-1.92%	20,791,850
Dec 30, 2025	18.42	18.57	18.18	18.25	18.25	-1.83%	20,969,530
Dec 29, 2025	18.66	18.84	18.58	18.59	18.59	-0.75%	19,690,518
Dec 26, 2025	19.05	19.05	18.58	18.73	18.73	-1.89%	30,967,050
Dec 25, 2025	18.69	19.18	18.58	19.09	19.09	2.03%	37,940,220
Dec 24, 2025	18.36	19.14	18.10	18.71	18.71	3.20%	48,240,810
Dec 23, 2025	18.41	18.66	18.05	18.13	18.13	-0.17%	22,000,400
Dec 22, 2025	18.29	18.35	18.01	18.16	18.16	0.11%	15,589,780
Dec 19, 2025	17.99	18.25	17.95	18.14	18.14	1.28%	16,528,594
Dec 18, 2025	17.90	18.44	17.83	17.91	17.91	-0.56%	16,761,528
Dec 17, 2025	17.90	18.07	17.69	18.01	18.01	0.28%	16,725,560
Dec 16, 2025	18.59	18.59	17.83	17.96	17.96	-3.34%	21,054,080
Dec 15, 2025	19.13	19.27	18.52	18.58	18.58	-2.57%	23,926,720
Dec 12, 2025	18.75	19.20	18.65	19.07	19.07	1.71%	33,865,220
Dec 11, 2025	19.10	19.16	18.75	18.75	18.75	-0.79%	16,839,090
Dec 10, 2025	18.98	19.00	18.70	18.90	18.90	-0.58%	16,674,060
Dec 9, 2025	19.30	19.62	19.00	19.01	19.01	-0.99%	26,355,360
Dec 8, 2025	19.02	19.45	19.01	19.20	19.20	1.59%	30,849,220
Dec 5, 2025	18.30	18.95	18.13	18.90	18.90	3.00%	24,872,870
Dec 4, 2025	18.31	18.44	18.15	18.35	18.35	0.22%	14,316,920
Dec 3, 2025	18.62	18.93	18.27	18.31	18.31	-1.93%	18,766,980
Dec 2, 2025	18.80	18.96	18.41	18.67	18.67	-0.59%	24,797,230
Dec 1, 2025	18.38	19.06	18.38	18.78	18.78	2.18%	29,632,210
Nov 28, 2025	18.46	18.47	18.15	18.38	18.38	-0.54%	17,918,410
Nov 27, 2025	18.29	18.67	18.29	18.48	18.48	0.05%	18,177,390
Nov 26, 2025	18.60	19.02	18.42	18.47	18.47	-0.43%	29,533,420
Nov 25, 2025	18.22	18.77	18.10	18.55	18.55	1.92%	23,149,110
Nov 24, 2025	17.85	18.24	17.83	18.20	18.20	2.59%	23,010,340
Nov 21, 2025	18.40	18.65	17.74	17.74	17.74	-4.62%	32,012,230