HYBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	49.66	49.71	49.65	49.68	49.68	-0.09%	16,414
Apr 27, 2026	49.71	49.73	49.70	49.73	49.73	0.03%	11,861
Apr 24, 2026	49.65	49.72	49.65	49.71	49.71	0.15%	12,242
Apr 23, 2026	49.64	49.71	49.56	49.63	49.63	-0.11%	22,599
Apr 22, 2026	49.69	49.70	49.64	49.69	49.69	0.16%	19,545
Apr 21, 2026	49.70	49.70	49.60	49.61	49.61	-0.23%	12,324
Apr 20, 2026	49.75	49.77	49.68	49.73	49.73	-0.06%	16,099
Apr 17, 2026	49.67	49.81	49.67	49.76	49.76	0.34%	40,654
Apr 16, 2026	49.65	49.65	49.57	49.59	49.59	-0.15%	29,786
Apr 15, 2026	49.82	49.82	49.62	49.66	49.66	-0.64%	29,094
Apr 14, 2026	49.92	50.01	49.92	49.98	49.65	0.20%	25,576
Apr 13, 2026	49.74	49.88	49.69	49.88	49.55	0.23%	53,096
Apr 10, 2026	49.83	49.86	49.75	49.77	49.43	-0.11%	36,730
Apr 9, 2026	49.80	49.87	49.77	49.82	49.49	0.17%	11,226
Apr 8, 2026	49.83	49.84	49.72	49.74	49.40	0.32%	9,989
Apr 7, 2026	49.52	49.58	49.46	49.58	49.24	0.02%	8,700
Apr 6, 2026	49.51	49.57	49.50	49.56	49.23	0.10%	16,787
Apr 2, 2026	49.39	49.55	49.39	49.52	49.18	0.08%	17,391
Apr 1, 2026	49.46	49.52	49.23	49.47	49.14	-	33,027
Mar 31, 2026	49.40	49.48	49.39	49.48	49.14	0.34%	20,828
Mar 30, 2026	49.31	49.35	49.29	49.31	48.98	0.09%	5,753
Mar 27, 2026	49.33	49.35	49.26	49.26	48.93	-0.15%	6,798
Mar 26, 2026	49.36	49.41	49.33	49.34	49.01	-0.12%	33,651
Mar 25, 2026	49.37	49.41	49.36	49.40	49.07	0.11%	7,985
Mar 24, 2026	49.31	49.36	49.31	49.34	49.01	-0.06%	12,645
Mar 23, 2026	49.38	49.41	49.29	49.37	49.04	0.23%	14,658
Mar 20, 2026	49.42	49.42	49.22	49.26	48.93	-0.40%	18,265
Mar 19, 2026	49.30	49.50	49.30	49.46	49.12	0.13%	42,054
Mar 18, 2026	49.46	49.47	49.39	49.39	49.06	-0.16%	12,952
Mar 17, 2026	49.45	49.48	49.43	49.47	49.14	0.21%	11,075
Mar 16, 2026	49.39	49.42	49.33	49.37	49.04	0.25%	19,399
Mar 13, 2026	49.40	49.40	49.21	49.24	48.91	-0.20%	54,455
Mar 12, 2026	49.50	49.50	49.34	49.34	49.01	-0.44%	35,828
Mar 11, 2026	49.59	49.60	49.55	49.56	49.23	-0.81%	12,328
Mar 10, 2026	49.96	50.08	49.92	49.97	49.30	-0.03%	17,686
Mar 9, 2026	49.65	49.98	49.65	49.98	49.31	0.41%	18,334
Mar 6, 2026	49.77	49.91	49.76	49.78	49.11	-0.36%	12,076
Mar 5, 2026	50.02	50.04	49.87	49.96	49.29	-0.29%	17,365
Mar 4, 2026	50.01	50.14	50.01	50.10	49.43	0.21%	9,285
Mar 3, 2026	49.77	50.03	49.76	50.00	49.33	-0.20%	22,114
Mar 2, 2026	49.89	50.13	49.89	50.09	49.43	-0.10%	17,934
Feb 27, 2026	50.10	50.19	50.10	50.15	49.48	-0.23%	23,799
Feb 26, 2026	50.27	50.28	50.17	50.26	49.59	-0.01%	36,744
Feb 25, 2026	50.22	50.29	50.22	50.27	49.60	0.15%	20,544
Feb 24, 2026	50.17	50.22	50.11	50.19	49.52	-0.03%	22,262
Feb 23, 2026	50.27	50.31	50.19	50.21	49.54	-0.17%	20,358
Feb 20, 2026	50.18	50.32	50.18	50.29	49.62	0.16%	19,575
Feb 19, 2026	50.19	50.22	50.16	50.21	49.54	0.01%	13,265
Feb 18, 2026	50.16	50.24	50.16	50.20	49.53	0.16%	13,308
Feb 17, 2026	50.12	50.14	50.05	50.13	49.46	-0.03%	26,902
Feb 13, 2026	50.10	50.23	50.10	50.14	49.47	0.13%	34,840
Feb 12, 2026	50.15	50.17	50.06	50.08	49.41	-0.11%	16,825
Feb 11, 2026	50.15	50.15	50.04	50.13	49.46	-0.70%	32,359
Feb 10, 2026	50.50	50.58	50.47	50.48	49.47	-0.01%	21,892
Feb 9, 2026	50.37	50.50	50.37	50.49	49.48	0.08%	26,028
Feb 6, 2026	50.30	50.44	50.30	50.44	49.44	0.47%	15,015
Feb 5, 2026	50.20	50.25	50.16	50.21	49.21	-0.15%	15,959
Feb 4, 2026	50.37	50.37	50.24	50.29	49.28	-0.06%	22,593
Feb 3, 2026	50.37	50.39	50.23	50.32	49.31	-0.17%	20,885
Feb 2, 2026	50.38	50.43	50.34	50.40	49.40	0.14%	16,718
Jan 30, 2026	50.25	50.35	50.25	50.33	49.33	0.05%	12,531
Jan 29, 2026	50.30	50.30	50.20	50.30	49.30	-0.04%	17,722
Jan 28, 2026	50.33	50.37	50.30	50.32	49.32	-0.12%	34,536
Jan 27, 2026	50.36	50.41	50.34	50.38	49.38	-0.02%	26,516
Jan 26, 2026	50.36	50.45	50.35	50.39	49.39	0.12%	36,217
Jan 23, 2026	50.34	50.39	50.29	50.33	49.33	-0.02%	27,257
Jan 22, 2026	50.34	50.36	50.31	50.34	49.34	0.13%	17,252
Jan 21, 2026	50.18	50.30	50.18	50.28	49.27	0.42%	17,367
Jan 20, 2026	50.06	50.19	50.02	50.06	49.06	-0.44%	20,812
Jan 16, 2026	50.30	50.31	50.23	50.28	49.28	0.07%	38,312
Jan 15, 2026	50.28	50.28	50.21	50.25	49.25	0.01%	19,029
Jan 14, 2026	50.22	50.26	50.16	50.25	49.24	-0.67%	21,827
Jan 13, 2026	50.61	50.61	50.51	50.59	49.25	-	22,152
Jan 12, 2026	50.50	50.59	50.50	50.59	49.24	0.01%	35,914
Jan 9, 2026	50.52	50.61	50.52	50.58	49.24	0.11%	30,999
Jan 8, 2026	50.48	50.53	50.47	50.53	49.19	-	20,783
Jan 7, 2026	50.53	50.55	50.53	50.53	49.19	-0.01%	10,074
Jan 6, 2026	50.48	50.55	50.47	50.53	49.19	0.08%	20,496
Jan 5, 2026	50.40	50.51	50.39	50.49	49.15	0.24%	26,105
Jan 2, 2026	50.39	50.39	50.31	50.37	49.03	0.08%	23,659
Dec 31, 2025	50.33	50.39	50.33	50.33	48.99	-0.12%	8,890
Dec 30, 2025	50.34	50.41	50.32	50.39	49.05	0.08%	15,484
Dec 29, 2025	50.29	50.36	50.28	50.35	49.01	0.06%	38,975
Dec 26, 2025	50.32	50.34	50.30	50.32	48.98	-0.01%	26,119
Dec 24, 2025	50.24	50.33	50.23	50.32	48.99	-0.50%	6,290
Dec 23, 2025	50.49	50.59	50.49	50.57	48.90	0.14%	21,367
Dec 22, 2025	50.53	50.54	50.47	50.50	48.83	0.03%	25,392
Dec 19, 2025	50.51	50.55	50.48	50.49	48.82	-0.02%	92,017
Dec 18, 2025	50.49	50.52	50.42	50.50	48.83	0.34%	64,709
Dec 17, 2025	50.42	50.42	50.31	50.33	48.66	-0.20%	107,852
Dec 16, 2025	50.37	50.49	50.34	50.43	48.76	0.04%	22,765
Dec 15, 2025	50.44	50.44	50.36	50.41	48.74	0.06%	13,661
Dec 12, 2025	50.42	50.42	50.32	50.38	48.71	-0.13%	12,215
Dec 11, 2025	50.48	50.49	50.43	50.44	48.78	-0.05%	6,780
Dec 10, 2025	50.25	50.48	50.25	50.46	48.80	0.39%	9,074
Dec 9, 2025	50.33	50.34	50.21	50.27	48.61	-0.12%	52,645
Dec 8, 2025	50.46	50.46	50.31	50.33	48.67	-0.22%	17,512
Dec 5, 2025	50.45	50.50	50.38	50.44	48.78	0.06%	19,035
Dec 4, 2025	50.45	50.47	50.36	50.41	48.75	-0.07%	10,930
Dec 3, 2025	50.36	50.47	50.36	50.45	48.78	0.19%	23,798