Hyweb Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	46.60	46.60	45.25	45.85	45.85	-1.61%	35,279
May 28, 2026	45.20	46.80	45.10	46.60	46.60	1.30%	44,757
May 27, 2026	46.20	46.50	44.55	46.00	46.00	-0.33%	32,555
May 26, 2026	46.20	46.30	46.15	46.15	46.15	-0.11%	14,511
May 25, 2026	46.50	46.50	46.00	46.20	46.20	-0.43%	14,255
May 22, 2026	46.50	46.50	46.00	46.40	46.40	-0.22%	19,326
May 21, 2026	47.25	47.25	46.50	46.50	46.50	0.43%	4,368
May 20, 2026	45.40	46.55	45.40	46.30	46.30	-	7,016
May 19, 2026	46.40	47.90	46.30	46.30	46.30	-0.64%	9,299
May 18, 2026	47.00	47.50	46.00	46.60	46.60	-2.41%	15,800
May 15, 2026	48.00	48.00	47.75	47.75	47.75	-0.52%	3,310
May 14, 2026	47.65	48.15	47.50	48.00	48.00	0.73%	10,001
May 13, 2026	47.70	47.70	47.65	47.65	47.65	-1.24%	11,198
May 12, 2026	48.05	48.35	47.70	48.25	48.25	0.52%	21,051
May 11, 2026	46.70	48.05	46.70	48.00	48.00	2.89%	14,666
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	-4.77%	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