HYBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	27.92	27.95	27.92	27.94	27.94	-0.05%	8,654
Jun 25, 2026	27.97	27.99	27.93	27.96	27.96	-0.05%	174,165
Jun 24, 2026	27.96	28.00	27.95	27.97	27.97	-0.12%	122,829
Jun 23, 2026	27.98	28.04	27.98	28.01	28.01	-0.02%	115,838
Jun 22, 2026	28.01	28.04	27.99	28.01	28.01	0.04%	97,165
Jun 18, 2026	27.98	28.00	27.97	28.00	28.00	0.13%	48,019
Jun 17, 2026	28.03	28.03	27.96	27.97	27.97	-0.20%	115,330
Jun 16, 2026	28.03	28.05	28.02	28.02	28.02	0.07%	73,061
Jun 15, 2026	28.01	28.02	27.99	28.00	28.00	0.14%	75,693
Jun 12, 2026	27.96	27.97	27.94	27.96	27.96	-0.07%	91,742
Jun 11, 2026	27.91	27.98	27.91	27.98	27.98	0.21%	98,709
Jun 10, 2026	27.96	27.96	27.91	27.92	27.92	-0.07%	47,131
Jun 9, 2026	27.91	27.96	27.87	27.94	27.94	0.13%	149,664
Jun 8, 2026	27.90	27.93	27.90	27.91	27.91	-0.02%	108,817
Jun 5, 2026	27.96	27.96	27.90	27.91	27.91	-0.16%	68,868
Jun 4, 2026	27.94	27.97	27.94	27.96	27.96	-	111,012
Jun 3, 2026	27.93	27.98	27.93	27.96	27.96	-0.20%	123,038
Jun 2, 2026	27.98	28.02	27.98	28.01	28.01	-	186,318
Jun 1, 2026	27.99	28.02	27.98	28.01	28.01	-	40,881
May 29, 2026	28.14	28.18	28.13	28.17	28.01	0.14%	70,727
May 28, 2026	28.07	28.15	28.07	28.13	27.97	0.11%	55,509
May 27, 2026	28.13	28.13	28.08	28.10	27.94	-	106,097
May 26, 2026	28.08	28.12	28.07	28.10	27.94	0.09%	64,672
May 22, 2026	28.10	28.11	28.07	28.08	27.91	0.05%	52,018
May 21, 2026	28.04	28.08	28.02	28.06	27.90	0.07%	42,762
May 20, 2026	28.00	28.05	27.92	28.04	27.88	0.36%	186,447
May 19, 2026	27.95	27.97	27.90	27.94	27.78	-0.16%	105,746
May 18, 2026	28.03	28.04	27.97	27.99	27.83	-0.07%	194,276
May 15, 2026	28.00	28.04	28.00	28.01	27.85	-0.30%	61,168
May 14, 2026	28.11	28.14	28.08	28.09	27.93	0.11%	119,063
May 13, 2026	28.07	28.10	28.00	28.06	27.90	-0.18%	197,848
May 12, 2026	28.11	28.12	28.08	28.11	27.95	-0.11%	122,754
May 11, 2026	28.14	28.15	28.13	28.14	27.98	0.09%	85,917
May 8, 2026	28.13	28.30	28.09	28.12	27.95	0.12%	296,658
May 7, 2026	28.12	28.14	28.07	28.08	27.92	-0.11%	89,200
May 6, 2026	28.10	28.13	28.09	28.11	27.95	0.12%	172,308
May 5, 2026	28.09	28.11	28.07	28.08	27.91	0.02%	170,330
May 4, 2026	28.08	28.09	28.04	28.07	27.91	-0.04%	143,329
May 1, 2026	28.10	28.13	28.05	28.08	27.92	0.11%	143,146
Apr 30, 2026	28.19	28.23	28.17	28.21	27.89	0.25%	90,423
Apr 29, 2026	28.15	28.18	28.12	28.14	27.82	-0.11%	99,996
Apr 28, 2026	28.14	28.18	28.14	28.17	27.85	-0.14%	58,112
Apr 27, 2026	28.15	28.22	28.15	28.21	27.89	0.21%	122,289
Apr 24, 2026	28.12	28.16	28.09	28.15	27.83	0.12%	126,671
Apr 23, 2026	28.12	28.13	28.07	28.12	27.80	-0.09%	85,184
Apr 22, 2026	28.09	28.14	28.09	28.14	27.82	0.21%	87,488
Apr 21, 2026	28.09	28.10	28.05	28.08	27.76	-0.05%	71,052
Apr 20, 2026	28.07	28.10	28.07	28.10	27.78	-0.04%	71,923
Apr 17, 2026	28.08	28.12	28.05	28.11	27.79	0.41%	110,377
Apr 16, 2026	28.00	28.02	27.98	27.99	27.67	-0.02%	77,211
Apr 15, 2026	27.98	28.04	27.98	28.00	27.68	-0.02%	195,438
Apr 14, 2026	27.94	28.01	27.94	28.00	27.68	0.23%	108,710
Apr 13, 2026	27.85	27.94	27.85	27.94	27.62	0.29%	110,291
Apr 10, 2026	27.95	27.96	27.85	27.86	27.54	-0.32%	163,809
Apr 9, 2026	27.92	27.97	27.90	27.95	27.63	0.09%	106,564
Apr 8, 2026	28.03	28.03	27.92	27.92	27.60	0.36%	186,197
Apr 7, 2026	27.80	27.82	27.72	27.82	27.50	0.16%	108,536
Apr 6, 2026	27.78	27.81	27.77	27.78	27.46	0.07%	180,270
Apr 2, 2026	27.61	27.77	27.61	27.76	27.44	0.18%	149,055
Apr 1, 2026	27.71	27.72	27.67	27.71	27.39	0.12%	196,736
Mar 31, 2026	27.74	27.84	27.73	27.84	27.36	0.69%	92,672
Mar 30, 2026	27.66	27.69	27.63	27.65	27.17	0.14%	65,719
Mar 27, 2026	27.63	27.67	27.61	27.61	27.13	-0.18%	95,379
Mar 26, 2026	27.74	27.79	27.66	27.66	27.18	-0.52%	103,034
Mar 25, 2026	27.80	27.83	27.77	27.81	27.32	0.27%	82,127
Mar 24, 2026	27.70	27.78	27.66	27.73	27.25	0.02%	199,708
Mar 23, 2026	27.72	27.79	27.69	27.73	27.25	0.34%	277,365
Mar 20, 2026	27.78	27.78	27.61	27.63	27.15	-0.49%	161,109
Mar 19, 2026	27.63	27.77	27.63	27.77	27.28	0.11%	125,794
Mar 18, 2026	27.82	27.82	27.72	27.74	27.26	-0.29%	83,277
Mar 17, 2026	27.78	27.82	27.78	27.82	27.33	0.31%	126,427
Mar 16, 2026	27.74	27.79	27.72	27.73	27.25	0.18%	401,753
Mar 13, 2026	27.74	27.78	27.65	27.68	27.20	-0.07%	202,355
Mar 12, 2026	27.81	27.81	27.69	27.70	27.22	-0.22%	151,598
Mar 11, 2026	27.81	27.84	27.76	27.76	27.28	-0.25%	211,281
Mar 10, 2026	27.84	27.90	27.82	27.83	27.35	0.11%	87,222
Mar 9, 2026	27.66	27.82	27.64	27.80	27.32	0.18%	567,128
Mar 6, 2026	27.75	27.77	27.71	27.75	27.27	-0.29%	354,659
Mar 5, 2026	27.87	27.90	27.80	27.83	27.35	-0.20%	145,781
Mar 4, 2026	27.79	27.97	27.77	27.89	27.40	0.45%	178,717
Mar 3, 2026	27.68	27.81	27.67	27.76	27.28	-0.23%	275,763
Mar 2, 2026	27.73	27.85	27.73	27.83	27.34	-0.09%	180,512
Feb 27, 2026	28.08	28.08	27.98	28.00	27.37	-0.36%	237,417
Feb 26, 2026	28.19	28.19	28.07	28.10	27.47	-0.35%	600,052
Feb 25, 2026	28.19	28.21	28.17	28.20	27.57	0.04%	219,936
Feb 24, 2026	28.25	28.25	28.18	28.19	27.56	-0.25%	137,050
Feb 23, 2026	28.34	28.34	28.26	28.26	27.62	-0.34%	105,233
Feb 20, 2026	28.31	28.38	28.31	28.36	27.72	-	292,759
Feb 19, 2026	28.34	28.36	28.33	28.36	27.72	0.02%	149,816
Feb 18, 2026	28.33	28.38	28.33	28.35	27.71	0.05%	90,856
Feb 17, 2026	28.32	28.35	28.30	28.34	27.70	0.02%	102,563
Feb 13, 2026	28.36	28.39	28.33	28.33	27.69	-0.04%	220,641
Feb 12, 2026	28.40	28.40	28.32	28.34	27.70	-0.07%	162,746
Feb 11, 2026	28.39	28.39	28.34	28.36	27.72	0.02%	143,202
Feb 10, 2026	28.40	28.40	28.34	28.36	27.72	-0.05%	203,758
Feb 9, 2026	28.31	28.37	28.31	28.37	27.73	0.25%	186,795
Feb 6, 2026	28.28	28.32	28.28	28.30	27.66	0.21%	158,785
Feb 5, 2026	28.26	28.27	28.23	28.24	27.60	-0.04%	110,805
Feb 4, 2026	28.30	28.32	28.24	28.25	27.61	-0.21%	142,874
Feb 3, 2026	28.37	28.38	28.30	28.31	27.67	-0.25%	198,163