HYBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	27.87	27.90	27.80	27.83	27.83	-0.20%	23,829
Mar 4, 2026	27.79	27.97	27.79	27.89	27.89	0.45%	17,211
Mar 3, 2026	27.68	27.80	27.68	27.76	27.76	-0.23%	59,860
Mar 2, 2026	27.73	27.85	27.73	27.83	27.83	-0.63%	180,512
Feb 27, 2026	28.08	28.08	27.98	28.00	27.85	-0.36%	237,417
Feb 26, 2026	28.19	28.19	28.07	28.10	27.95	-0.35%	600,052
Feb 25, 2026	28.19	28.21	28.17	28.20	28.05	0.04%	219,936
Feb 24, 2026	28.25	28.25	28.18	28.19	28.04	-0.25%	137,050
Feb 23, 2026	28.34	28.34	28.26	28.26	28.11	-0.34%	105,233
Feb 20, 2026	28.31	28.38	28.31	28.36	28.20	-	292,759
Feb 19, 2026	28.34	28.36	28.33	28.36	28.20	0.02%	149,816
Feb 18, 2026	28.33	28.38	28.33	28.35	28.20	0.05%	90,856
Feb 17, 2026	28.32	28.35	28.30	28.34	28.18	0.02%	102,563
Feb 13, 2026	28.36	28.39	28.33	28.33	28.18	-0.04%	220,641
Feb 12, 2026	28.40	28.40	28.32	28.34	28.19	-0.07%	162,746
Feb 11, 2026	28.39	28.39	28.34	28.36	28.21	0.02%	143,202
Feb 10, 2026	28.40	28.40	28.34	28.36	28.20	-0.05%	203,758
Feb 9, 2026	28.31	28.37	28.31	28.37	28.22	0.25%	186,795
Feb 6, 2026	28.28	28.32	28.28	28.30	28.15	0.21%	158,785
Feb 5, 2026	28.26	28.27	28.23	28.24	28.09	-0.04%	110,805
Feb 4, 2026	28.30	28.32	28.24	28.25	28.10	-0.21%	142,874
Feb 3, 2026	28.37	28.38	28.30	28.31	28.16	-0.25%	198,163
Feb 2, 2026	28.35	28.40	28.34	28.38	28.23	-0.37%	317,739
Jan 30, 2026	28.50	28.51	28.45	28.49	28.18	-0.05%	127,278
Jan 29, 2026	28.52	28.56	28.50	28.50	28.19	-0.14%	213,023
Jan 28, 2026	28.56	28.57	28.54	28.54	28.23	-0.09%	129,710
Jan 27, 2026	28.55	28.57	28.54	28.57	28.26	0.05%	193,476
Jan 26, 2026	28.55	28.58	28.54	28.55	28.24	-0.07%	200,776
Jan 23, 2026	28.55	28.57	28.53	28.57	28.26	0.11%	227,715
Jan 22, 2026	28.54	28.60	28.54	28.54	28.23	-0.05%	256,124
Jan 21, 2026	28.52	28.62	28.52	28.56	28.25	0.23%	207,343
Jan 20, 2026	28.43	28.50	28.43	28.49	28.18	-0.21%	218,361
Jan 16, 2026	28.56	28.56	28.52	28.55	28.24	0.14%	103,533
Jan 15, 2026	28.54	28.54	28.51	28.51	28.20	0.04%	105,204
Jan 14, 2026	28.51	28.52	28.48	28.50	28.19	-0.11%	286,695
Jan 13, 2026	28.55	28.55	28.50	28.53	28.22	0.04%	307,911
Jan 12, 2026	28.55	28.62	28.51	28.52	28.21	-0.07%	365,763
Jan 9, 2026	28.60	28.60	28.54	28.54	28.23	-0.21%	393,249
Jan 8, 2026	28.52	28.60	28.52	28.60	28.29	0.26%	398,080
Jan 7, 2026	28.52	28.54	28.50	28.53	28.22	-	308,257
Jan 6, 2026	28.54	28.55	28.50	28.53	28.22	0.12%	372,225
Jan 5, 2026	28.48	28.53	28.48	28.49	28.18	0.11%	257,616
Jan 2, 2026	28.47	28.47	28.38	28.46	28.15	0.07%	109,907
Dec 31, 2025	28.42	28.45	28.41	28.44	28.13	0.04%	150,246
Dec 30, 2025	28.41	28.44	28.41	28.43	28.12	0.11%	558,090
Dec 29, 2025	28.37	28.41	28.36	28.40	28.10	-	96,373
Dec 26, 2025	28.40	28.42	28.40	28.40	28.10	-0.14%	116,651
Dec 24, 2025	28.35	28.44	28.35	28.44	28.13	0.28%	71,430
Dec 23, 2025	28.35	28.37	28.33	28.36	28.06	0.04%	209,848
Dec 22, 2025	28.34	28.35	28.31	28.35	28.05	0.11%	129,509
Dec 19, 2025	28.34	28.34	28.31	28.32	28.02	0.05%	224,212
Dec 18, 2025	28.32	28.33	28.29	28.31	28.00	-0.40%	413,540
Dec 17, 2025	28.45	28.46	28.41	28.42	27.95	-0.05%	178,704
Dec 16, 2025	28.45	28.47	28.41	28.44	27.96	-0.05%	266,566
Dec 15, 2025	28.48	28.48	28.43	28.45	27.98	-0.02%	357,825
Dec 12, 2025	28.49	28.49	28.45	28.46	27.98	-0.16%	156,647
Dec 11, 2025	28.50	28.52	28.48	28.50	28.03	-0.04%	205,314
Dec 10, 2025	28.43	28.51	28.42	28.51	28.04	0.25%	265,917
Dec 9, 2025	28.47	28.47	28.43	28.44	27.97	-0.04%	89,953
Dec 8, 2025	28.48	28.48	28.42	28.45	27.98	0.04%	74,446
Dec 5, 2025	28.49	28.49	28.44	28.44	27.97	-0.05%	202,291
Dec 4, 2025	28.45	28.46	28.42	28.46	27.98	0.05%	80,814
Dec 3, 2025	28.40	28.46	28.40	28.44	27.97	0.11%	298,514
Dec 2, 2025	28.39	28.43	28.38	28.41	27.94	0.11%	296,059
Dec 1, 2025	28.36	28.40	28.36	28.38	27.91	-0.73%	110,341
Nov 28, 2025	28.59	28.60	28.57	28.59	27.95	0.07%	81,186
Nov 26, 2025	28.51	28.58	28.51	28.57	27.93	0.14%	92,430
Nov 25, 2025	28.45	28.53	28.44	28.53	27.89	0.28%	281,462
Nov 24, 2025	28.43	28.47	28.41	28.45	27.82	0.17%	238,339
Nov 21, 2025	28.38	28.44	28.36	28.40	27.77	0.15%	1,124,341
Nov 20, 2025	28.46	28.47	28.33	28.36	27.73	-0.04%	260,865
Nov 19, 2025	28.37	28.40	28.36	28.37	27.74	-	171,486
Nov 18, 2025	28.35	28.41	28.32	28.37	27.74	0.09%	261,023
Nov 17, 2025	28.35	28.41	28.34	28.35	27.71	-0.19%	144,350
Nov 14, 2025	28.36	28.45	28.34	28.40	27.77	0.04%	103,888
Nov 13, 2025	28.48	28.48	28.35	28.39	27.76	-0.32%	399,404
Nov 12, 2025	28.51	28.52	28.47	28.48	27.85	-0.14%	152,109
Nov 11, 2025	28.48	28.53	28.48	28.52	27.88	0.14%	115,328
Nov 10, 2025	28.45	28.51	28.42	28.48	27.85	0.35%	177,186
Nov 7, 2025	28.36	28.40	28.34	28.38	27.75	0.05%	215,386
Nov 6, 2025	28.38	28.39	28.33	28.37	27.73	0.02%	108,305
Nov 5, 2025	28.37	28.37	28.33	28.36	27.73	0.07%	245,436
Nov 4, 2025	28.31	28.37	28.30	28.34	27.71	-0.11%	275,624
Nov 3, 2025	28.39	28.39	28.35	28.37	27.74	-0.63%	229,835
Oct 31, 2025	28.58	28.60	28.55	28.55	27.74	0.02%	97,072
Oct 30, 2025	28.50	28.58	28.50	28.55	27.74	0.09%	168,581
Oct 29, 2025	28.58	28.60	28.52	28.52	27.71	-0.21%	102,669
Oct 28, 2025	28.61	28.61	28.56	28.58	27.77	0.02%	143,389
Oct 27, 2025	28.57	28.59	28.55	28.58	27.77	0.19%	233,320
Oct 24, 2025	28.49	28.54	28.49	28.52	27.71	0.18%	195,846
Oct 23, 2025	28.43	28.48	28.43	28.47	27.66	0.07%	103,992
Oct 22, 2025	28.44	28.45	28.39	28.45	27.64	0.14%	82,249
Oct 21, 2025	28.43	28.45	28.41	28.41	27.61	-0.07%	394,144
Oct 20, 2025	28.43	28.44	28.40	28.43	27.63	0.07%	126,863
Oct 17, 2025	28.37	28.41	28.35	28.41	27.61	0.25%	102,733
Oct 16, 2025	28.41	28.42	28.32	28.34	27.54	0.18%	111,330
Oct 15, 2025	28.34	28.34	28.27	28.29	27.49	-0.14%	95,719
Oct 14, 2025	28.31	28.37	28.27	28.33	27.53	-0.12%	242,296
Oct 13, 2025	28.32	28.37	28.32	28.37	27.56	0.41%	42,917
Oct 10, 2025	28.42	28.42	28.25	28.25	27.45	-0.55%	171,182