HYFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	37.82	37.82	37.68	37.71	37.71	0.02%	21,580
Dec 4, 2025	37.79	37.79	37.65	37.70	37.70	-0.11%	24,414
Dec 3, 2025	37.71	37.77	37.66	37.74	37.74	0.32%	22,765
Dec 2, 2025	37.71	37.71	37.61	37.62	37.62	0.11%	16,816
Dec 1, 2025	37.70	37.70	37.57	37.58	37.58	-0.79%	25,471
Nov 28, 2025	37.85	37.94	37.85	37.88	37.68	0.01%	4,884
Nov 26, 2025	37.81	37.90	37.78	37.88	37.68	0.10%	7,826
Nov 25, 2025	37.93	37.93	37.67	37.84	37.64	0.50%	48,535
Nov 24, 2025	37.66	37.73	37.61	37.65	37.45	0.25%	20,114
Nov 21, 2025	37.55	37.64	37.48	37.56	37.36	0.18%	32,480
Nov 20, 2025	37.70	37.70	37.46	37.49	37.29	0.01%	22,633
Nov 19, 2025	37.45	37.54	37.45	37.49	37.29	0.25%	31,596
Nov 18, 2025	37.05	37.50	37.05	37.39	37.19	-0.19%	30,013
Nov 17, 2025	37.48	37.53	37.40	37.46	37.26	-0.05%	31,081
Nov 14, 2025	37.39	37.56	37.39	37.48	37.28	0.07%	16,485
Nov 13, 2025	37.62	37.62	37.45	37.46	37.26	-0.47%	21,512
Nov 12, 2025	37.67	37.70	37.63	37.63	37.43	-0.11%	21,192
Nov 11, 2025	37.60	37.78	37.60	37.67	37.47	-0.03%	21,758
Nov 10, 2025	37.57	37.68	37.57	37.68	37.48	0.40%	14,545
Nov 7, 2025	37.62	37.62	37.45	37.53	37.33	-0.08%	17,456
Nov 6, 2025	37.74	37.74	37.47	37.56	37.36	-	29,985
Nov 5, 2025	37.46	37.74	37.46	37.56	37.36	0.19%	54,759
Nov 4, 2025	37.40	37.60	37.40	37.49	37.29	0.05%	46,736
Nov 3, 2025	37.68	37.68	37.47	37.47	37.27	-0.79%	49,549
Oct 31, 2025	37.79	37.90	37.76	37.77	37.37	-	26,505
Oct 30, 2025	37.75	37.86	37.75	37.77	37.37	-0.16%	33,539
Oct 29, 2025	37.97	38.04	37.82	37.83	37.43	-0.29%	49,563
Oct 28, 2025	38.09	38.09	37.93	37.94	37.54	-0.11%	21,148
Oct 27, 2025	38.27	38.27	37.92	37.98	37.57	0.11%	28,852
Oct 24, 2025	38.01	38.01	37.86	37.94	37.53	0.39%	24,305
Oct 23, 2025	37.86	37.86	37.73	37.79	37.39	-0.05%	249,392
Oct 22, 2025	37.75	37.86	37.70	37.81	37.41	0.22%	401,090
Oct 21, 2025	37.73	37.84	37.72	37.73	37.32	-0.26%	22,325
Oct 20, 2025	37.77	37.85	37.70	37.82	37.42	0.22%	30,210
Oct 17, 2025	37.59	37.77	37.59	37.74	37.34	0.40%	49,804
Oct 16, 2025	37.66	37.68	37.52	37.59	37.19	-0.17%	47,493
Oct 15, 2025	37.56	37.68	37.56	37.65	37.25	0.25%	30,399
Oct 14, 2025	37.44	37.62	37.44	37.56	37.16	-0.06%	104,848
Oct 13, 2025	37.56	37.62	37.48	37.58	37.18	0.46%	32,005
Oct 10, 2025	37.57	37.67	37.40	37.41	37.01	-0.38%	25,935
Oct 9, 2025	37.61	37.64	37.50	37.55	37.15	-0.42%	27,894
Oct 8, 2025	37.74	37.81	37.66	37.71	37.31	-	25,906
Oct 7, 2025	37.84	38.04	37.71	37.71	37.31	-0.12%	50,550
Oct 6, 2025	38.10	38.10	37.73	37.76	37.35	-0.08%	53,259
Oct 3, 2025	37.77	37.85	37.75	37.79	37.38	-0.01%	39,845
Oct 2, 2025	37.84	37.84	37.70	37.79	37.39	-0.08%	12,142
Oct 1, 2025	37.70	37.83	37.70	37.82	37.42	-0.36%	21,439
Sep 30, 2025	37.86	37.98	37.86	37.96	37.35	0.03%	35,728
Sep 29, 2025	38.00	38.00	37.88	37.94	37.34	0.15%	16,838
Sep 26, 2025	37.94	37.94	37.82	37.89	37.28	0.20%	18,604
Sep 25, 2025	37.95	37.95	37.80	37.81	37.21	-0.26%	14,328
Sep 24, 2025	37.92	37.97	37.87	37.91	37.31	-0.26%	14,878
Sep 23, 2025	37.98	38.07	37.91	38.01	37.40	0.08%	42,392
Sep 22, 2025	37.95	38.04	37.87	37.98	37.37	0.20%	18,076
Sep 19, 2025	37.90	37.95	37.86	37.91	37.30	0.01%	15,944
Sep 18, 2025	37.81	37.93	37.80	37.90	37.30	0.08%	15,619
Sep 17, 2025	37.86	37.92	37.73	37.87	37.27	-0.05%	17,733
Sep 16, 2025	38.07	38.07	37.81	37.89	37.29	-0.07%	320,901
Sep 15, 2025	37.98	38.00	37.91	37.92	37.31	0.12%	50,336
Sep 12, 2025	37.86	37.93	37.85	37.87	37.27	-0.08%	136,819
Sep 11, 2025	37.87	37.92	37.86	37.90	37.30	0.41%	21,707
Sep 10, 2025	37.72	37.84	37.72	37.75	37.15	-0.08%	23,136
Sep 9, 2025	37.78	37.82	37.70	37.78	37.18	-0.02%	22,980
Sep 8, 2025	37.96	37.96	37.76	37.79	37.19	0.07%	13,571
Sep 5, 2025	37.79	37.90	37.74	37.77	37.16	0.07%	32,782
Sep 4, 2025	37.63	37.74	37.63	37.74	37.14	0.22%	598,922
Sep 3, 2025	37.60	37.67	37.60	37.66	37.06	0.37%	6,596
Sep 2, 2025	37.55	37.64	37.47	37.52	36.92	-0.77%	34,695
Aug 29, 2025	37.90	37.90	37.81	37.81	37.02	-0.07%	15,201
Aug 28, 2025	37.84	37.85	37.80	37.84	37.04	0.07%	25,069
Aug 27, 2025	37.74	37.83	37.72	37.81	37.02	0.17%	16,888
Aug 26, 2025	37.72	37.75	37.67	37.75	36.95	0.30%	19,064
Aug 25, 2025	37.70	37.70	37.62	37.64	36.84	-0.20%	14,291
Aug 22, 2025	37.53	37.72	37.53	37.71	36.92	0.73%	12,139
Aug 21, 2025	37.43	37.47	37.40	37.44	36.65	-0.23%	11,382
Aug 20, 2025	37.65	37.65	37.45	37.52	36.73	-0.01%	71,129
Aug 19, 2025	37.62	37.62	37.50	37.53	36.74	0.01%	408,834
Aug 18, 2025	37.65	37.91	37.52	37.52	36.73	-0.13%	41,129
Aug 15, 2025	37.65	37.65	37.53	37.57	36.78	0.05%	15,181
Aug 14, 2025	37.59	37.59	37.50	37.55	36.76	-0.35%	12,019
Aug 13, 2025	37.65	37.68	37.59	37.68	36.89	0.34%	20,958
Aug 12, 2025	37.56	37.58	37.46	37.55	36.76	0.23%	5,521
Aug 11, 2025	37.52	37.52	37.41	37.47	36.68	-0.09%	21,921
Aug 8, 2025	37.39	37.52	37.39	37.50	36.71	0.11%	15,477
Aug 7, 2025	37.46	37.52	37.43	37.46	36.67	-0.12%	17,786
Aug 6, 2025	37.59	37.59	37.41	37.51	36.72	-0.04%	30,286
Aug 5, 2025	37.53	37.53	37.44	37.52	36.73	0.11%	14,231
Aug 4, 2025	37.48	37.59	37.40	37.48	36.69	0.24%	28,200
Aug 1, 2025	37.32	37.48	37.32	37.39	36.60	-0.38%	14,541
Jul 31, 2025	37.55	37.59	37.52	37.53	36.56	0.09%	14,088
Jul 30, 2025	37.53	37.58	37.48	37.50	36.53	-0.24%	10,949
Jul 29, 2025	37.58	37.64	37.58	37.59	36.61	0.13%	816,355
Jul 28, 2025	37.59	37.84	37.52	37.54	36.57	-0.03%	35,768
Jul 25, 2025	37.53	37.62	37.53	37.55	36.57	0.08%	20,012
Jul 24, 2025	37.60	37.60	37.52	37.52	36.55	-0.16%	12,645
Jul 23, 2025	37.52	37.60	37.52	37.58	36.60	0.07%	12,376
Jul 22, 2025	37.55	37.62	37.47	37.56	36.58	0.20%	13,388
Jul 21, 2025	37.57	37.57	37.46	37.48	36.51	0.22%	23,951
Jul 18, 2025	37.42	37.48	37.36	37.40	36.43	-0.29%	22,000
Jul 17, 2025	37.30	37.60	37.30	37.51	36.54	0.59%	12,308