Hi-Yes International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	77.20	79.90	74.30	74.30	74.30	-0.67%	1,492,568
Jun 3, 2026	70.50	76.60	69.70	74.80	74.80	5.80%	921,137
Jun 2, 2026	69.90	70.70	69.30	70.70	70.70	1.14%	334,530
Jun 1, 2026	68.20	69.90	68.20	69.90	69.90	2.64%	337,475
May 29, 2026	67.90	68.30	67.60	68.10	68.10	0.74%	188,375
May 28, 2026	68.20	68.40	67.40	67.60	67.60	-0.44%	226,248
May 27, 2026	68.00	68.40	67.80	67.90	67.90	0.15%	432,858
May 26, 2026	68.30	68.60	67.40	67.80	67.80	-0.73%	286,170
May 25, 2026	69.00	69.30	67.70	68.30	68.30	-1.01%	608,426
May 22, 2026	69.30	69.50	69.00	69.00	69.00	-0.58%	196,618
May 21, 2026	69.70	70.00	69.30	69.40	69.40	0.43%	159,505
May 20, 2026	69.50	69.50	68.90	69.10	69.10	-0.58%	197,378
May 19, 2026	69.30	70.10	69.30	69.50	69.50	0.29%	207,965
May 18, 2026	69.30	69.70	68.80	69.30	69.30	-0.29%	231,263
May 15, 2026	70.00	71.70	69.20	69.50	69.50	-0.29%	410,267
May 14, 2026	70.10	70.60	69.10	69.70	69.70	-0.85%	518,389
May 13, 2026	70.20	70.90	70.10	70.30	70.30	-0.85%	134,689
May 12, 2026	70.80	70.90	70.00	70.90	70.90	-0.14%	231,706
May 11, 2026	70.90	71.60	70.70	71.00	71.00	0.14%	251,697
May 8, 2026	71.70	71.70	70.40	70.90	70.90	-0.56%	311,024
May 7, 2026	71.20	71.50	70.70	71.30	71.30	0.28%	254,195
May 6, 2026	71.50	71.80	70.60	71.10	71.10	-1.25%	330,010
May 5, 2026	72.20	72.40	71.20	72.00	72.00	-	228,768
May 4, 2026	70.90	72.90	70.90	72.00	72.00	1.27%	304,523
Apr 30, 2026	72.80	72.80	71.10	71.10	71.10	-2.34%	349,846
Apr 29, 2026	72.10	73.10	71.80	72.80	72.80	0.97%	190,065
Apr 28, 2026	72.50	72.60	71.30	72.10	72.10	-	197,345
Apr 27, 2026	73.20	73.20	70.80	72.10	72.10	-1.50%	490,510
Apr 24, 2026	75.80	75.80	73.10	73.20	73.20	-1.88%	294,562
Apr 23, 2026	76.80	77.10	73.50	74.60	74.60	-2.86%	737,110
Apr 22, 2026	77.90	77.90	76.70	76.80	76.80	-0.78%	184,381
Apr 21, 2026	77.40	77.80	76.60	77.40	77.40	0.91%	218,267
Apr 20, 2026	78.00	78.00	76.50	76.70	76.70	-1.03%	285,795
Apr 17, 2026	78.80	78.80	77.50	77.50	77.50	-1.27%	201,347
Apr 16, 2026	79.00	80.30	78.00	78.50	78.50	-0.63%	313,425
Apr 15, 2026	78.00	79.40	77.60	79.00	79.00	1.54%	279,023
Apr 14, 2026	78.30	78.80	77.50	77.80	77.80	-0.38%	196,714
Apr 13, 2026	76.60	78.60	76.40	78.10	78.10	1.69%	194,806
Apr 10, 2026	77.10	77.40	76.20	76.80	76.80	-0.13%	278,946
Apr 9, 2026	80.00	80.00	76.80	76.90	76.90	-3.51%	629,554
Apr 8, 2026	80.20	80.50	79.10	79.70	79.70	-0.87%	431,578
Apr 7, 2026	80.70	80.80	78.70	80.40	80.40	0.50%	493,063
Apr 2, 2026	79.80	81.30	78.40	80.00	80.00	0.88%	515,406
Apr 1, 2026	76.50	79.40	76.50	79.30	79.30	4.20%	245,697
Mar 31, 2026	77.10	78.30	75.80	76.10	76.10	-1.81%	299,341
Mar 30, 2026	78.00	78.50	77.50	77.50	77.50	-1.52%	175,726
Mar 27, 2026	78.30	78.90	78.00	78.70	78.70	-0.51%	208,686
Mar 26, 2026	80.50	80.50	79.10	79.10	79.10	-0.88%	242,262
Mar 25, 2026	79.00	81.70	77.80	79.80	79.80	1.40%	393,700
Mar 24, 2026	80.00	80.10	77.30	78.70	78.70	-0.25%	347,721