Hyweb Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	47.95	47.95	46.55	46.65	46.65	-1.06%	3,388
May 7, 2026	46.60	47.15	46.50	47.15	47.15	1.40%	10,325
May 6, 2026	46.50	46.60	46.10	46.50	46.50	-0.53%	16,373
May 5, 2026	46.70	47.00	46.65	46.75	46.75	-	10,295
May 4, 2026	47.10	47.10	46.60	46.75	46.75	-1.37%	27,050
Apr 30, 2026	47.45	47.50	47.20	47.40	47.40	-	10,364
Apr 29, 2026	47.70	47.70	46.80	47.40	47.40	-0.63%	8,195
Apr 28, 2026	46.70	47.70	46.60	47.70	47.70	1.81%	38,965
Apr 27, 2026	47.75	47.75	46.85	46.85	46.85	-1.99%	6,270
Apr 24, 2026	47.80	47.85	47.25	47.80	47.80	-0.10%	10,946
Apr 23, 2026	48.20	48.20	47.35	47.85	47.85	-1.14%	20,839
Apr 22, 2026	48.00	48.40	47.75	48.40	48.40	0.83%	37,799
Apr 21, 2026	48.00	48.00	47.50	48.00	48.00	-	13,721
Apr 20, 2026	48.20	48.20	47.40	48.00	48.00	-0.41%	39,514
Apr 17, 2026	48.00	48.20	47.80	48.20	48.20	-0.10%	46,724
Apr 16, 2026	48.50	48.90	48.05	48.25	48.25	-1.23%	41,020
Apr 15, 2026	49.10	49.10	47.60	48.85	48.85	-0.41%	31,160
Apr 14, 2026	49.05	49.25	49.00	49.05	49.05	-0.61%	14,546
Apr 13, 2026	49.10	49.95	48.75	49.35	49.35	0.30%	26,692
Apr 10, 2026	49.95	49.95	48.90	49.20	49.20	-1.01%	37,045
Apr 9, 2026	50.70	50.90	49.55	49.70	49.70	-2.36%	63,485
Apr 8, 2026	51.50	51.80	49.85	50.90	50.90	-11.79%	156,238
Apr 7, 2026	56.80	57.70	56.00	57.70	53.45	3.78%	284,673
Apr 2, 2026	54.70	56.20	54.70	55.60	51.50	2.02%	90,610
Apr 1, 2026	55.30	55.30	54.30	54.50	50.48	1.49%	53,191
Mar 31, 2026	53.90	54.50	53.70	53.70	49.74	-0.37%	48,151
Mar 30, 2026	52.90	54.20	52.80	53.90	49.93	1.89%	55,588
Mar 27, 2026	53.90	53.90	52.80	52.90	49.00	-1.86%	94,363
Mar 26, 2026	54.00	54.50	53.90	53.90	49.93	-	27,417
Mar 25, 2026	54.00	54.80	53.90	53.90	49.93	0.19%	7,524
Mar 24, 2026	55.30	55.30	53.80	53.80	49.84	-0.19%	11,176
Mar 23, 2026	54.90	54.90	53.90	53.90	49.93	-2.00%	22,336
Mar 20, 2026	56.30	56.30	53.30	55.00	50.95	0.55%	89,548
Mar 19, 2026	54.70	55.70	54.40	54.70	50.67	-	29,227
Mar 18, 2026	54.60	54.80	54.20	54.70	50.67	0.37%	11,555
Mar 17, 2026	54.00	55.00	54.00	54.50	50.48	0.93%	54,537
Mar 16, 2026	54.00	54.90	53.30	54.00	50.02	1.31%	41,392
Mar 13, 2026	53.00	53.70	53.00	53.30	49.37	0.57%	19,428
Mar 12, 2026	53.90	53.90	52.20	53.00	49.09	-	23,105
Mar 11, 2026	53.20	53.20	52.00	53.00	49.09	-	19,176
Mar 10, 2026	51.70	53.20	51.50	53.00	49.09	2.51%	64,645
Mar 9, 2026	52.00	52.00	51.70	51.70	47.89	-1.52%	2,011
Mar 6, 2026	52.80	52.80	52.40	52.50	48.63	1.94%	4,015
Mar 5, 2026	52.70	52.70	50.80	51.50	47.71	-2.09%	10,064
Mar 4, 2026	50.30	52.60	50.30	52.60	48.72	2.53%	7,463
Mar 3, 2026	50.60	51.30	50.10	51.30	47.52	0.20%	15,056
Mar 2, 2026	51.00	52.40	51.00	51.20	47.43	-1.16%	14,019
Feb 26, 2026	51.30	51.90	51.30	51.80	47.98	-	13,154
Feb 25, 2026	51.80	52.80	51.80	51.80	47.98	-0.38%	10,136
Feb 24, 2026	50.30	52.00	50.30	52.00	48.17	-	10,239