HYFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	37.20	37.28	37.11	37.18	37.18	-0.38%	24,380
Mar 5, 2026	37.38	37.38	37.25	37.32	37.32	-0.32%	40,587
Mar 4, 2026	37.36	37.45	37.33	37.44	37.44	0.54%	35,635
Mar 3, 2026	37.24	37.38	37.17	37.24	37.24	-0.32%	30,302
Mar 2, 2026	37.27	37.46	37.27	37.36	37.36	-0.67%	51,990
Feb 27, 2026	37.85	37.85	37.52	37.61	37.41	-0.37%	39,592
Feb 26, 2026	37.84	37.84	37.68	37.75	37.55	-0.13%	81,558
Feb 25, 2026	37.77	37.81	37.69	37.80	37.60	0.21%	39,247
Feb 24, 2026	37.65	37.77	37.63	37.72	37.52	-0.04%	195,421
Feb 23, 2026	37.80	37.83	37.68	37.74	37.53	-0.25%	24,889
Feb 20, 2026	37.73	37.83	37.71	37.83	37.63	0.16%	20,969
Feb 19, 2026	37.75	37.77	37.65	37.77	37.57	0.05%	27,112
Feb 18, 2026	37.69	37.79	37.69	37.75	37.55	0.03%	33,366
Feb 17, 2026	37.75	37.75	37.66	37.74	37.54	0.11%	16,981
Feb 13, 2026	37.73	37.80	37.69	37.70	37.50	-0.05%	36,438
Feb 12, 2026	37.73	37.73	37.66	37.72	37.52	0.03%	31,079
Feb 11, 2026	37.78	37.78	37.62	37.71	37.51	0.03%	33,042
Feb 10, 2026	37.82	37.82	37.70	37.70	37.50	-0.05%	44,537
Feb 9, 2026	37.61	37.75	37.61	37.72	37.52	-0.03%	65,853
Feb 6, 2026	37.59	37.73	37.59	37.73	37.53	0.27%	22,540
Feb 5, 2026	37.58	37.63	37.55	37.63	37.43	0.05%	36,904
Feb 4, 2026	37.60	37.66	37.57	37.61	37.41	-0.13%	31,940
Feb 3, 2026	37.60	37.73	37.42	37.66	37.46	-0.06%	42,842
Feb 2, 2026	37.58	37.75	37.58	37.68	37.48	-0.60%	22,599
Jan 30, 2026	37.85	37.93	37.81	37.91	37.50	0.05%	20,146
Jan 29, 2026	37.78	37.89	37.78	37.89	37.48	0.03%	25,420
Jan 28, 2026	37.86	37.92	37.82	37.88	37.47	-0.08%	180,955
Jan 27, 2026	37.85	37.93	37.81	37.91	37.50	0.21%	31,021
Jan 26, 2026	37.96	37.96	37.79	37.83	37.42	-0.11%	21,035
Jan 23, 2026	37.84	37.93	37.80	37.87	37.46	-0.21%	27,377
Jan 22, 2026	37.88	37.95	37.82	37.95	37.54	0.26%	29,371
Jan 21, 2026	37.87	37.92	37.79	37.85	37.44	0.13%	34,203
Jan 20, 2026	37.57	37.83	37.57	37.80	37.39	-0.08%	41,769
Jan 16, 2026	37.85	37.86	37.77	37.83	37.42	-0.09%	29,318
Jan 15, 2026	37.79	37.87	37.74	37.87	37.45	0.30%	18,248
Jan 14, 2026	37.73	37.84	37.73	37.75	37.34	-0.08%	13,963
Jan 13, 2026	37.77	37.83	37.72	37.78	37.37	0.13%	34,977
Jan 12, 2026	37.80	37.80	37.68	37.73	37.32	-0.07%	20,463
Jan 9, 2026	37.75	37.80	37.72	37.76	37.35	-0.06%	25,988
Jan 8, 2026	37.63	37.79	37.63	37.78	37.37	0.24%	17,153
Jan 7, 2026	37.80	37.80	37.69	37.69	37.28	-0.17%	15,228
Jan 6, 2026	37.66	37.81	37.66	37.75	37.34	-0.10%	25,666
Jan 5, 2026	37.79	37.79	37.61	37.79	37.38	0.28%	32,173
Jan 2, 2026	37.65	37.69	37.56	37.68	37.27	0.27%	31,740
Dec 31, 2025	37.69	37.72	37.58	37.58	37.17	-0.84%	21,141
Dec 30, 2025	37.90	37.96	37.85	37.90	37.23	-0.01%	18,355
Dec 29, 2025	37.90	37.92	37.78	37.90	37.24	-0.02%	21,852
Dec 26, 2025	37.92	37.92	37.79	37.91	37.24	0.11%	8,962
Dec 24, 2025	37.84	37.93	37.80	37.87	37.20	0.25%	14,086
Dec 23, 2025	37.69	37.84	37.68	37.78	37.11	0.13%	156,698
Dec 22, 2025	37.71	37.77	37.68	37.73	37.06	0.07%	30,405
Dec 19, 2025	37.66	37.81	37.66	37.70	37.04	-0.19%	37,709
Dec 18, 2025	37.75	37.79	37.71	37.77	37.11	0.24%	28,944
Dec 17, 2025	37.65	37.68	37.60	37.68	37.02	-	19,096
Dec 16, 2025	37.71	37.72	37.60	37.68	37.02	0.05%	43,205
Dec 15, 2025	37.62	37.74	37.62	37.66	37.00	-0.08%	20,484
Dec 12, 2025	37.66	37.72	37.64	37.69	37.03	-0.15%	56,190
Dec 11, 2025	37.75	37.78	37.68	37.75	37.08	-0.04%	23,566
Dec 10, 2025	37.66	37.80	37.60	37.76	37.10	0.32%	22,558
Dec 9, 2025	37.60	37.70	37.60	37.64	36.98	-0.01%	26,145
Dec 8, 2025	37.78	37.78	37.60	37.64	36.98	-0.17%	27,524
Dec 5, 2025	37.82	37.82	37.68	37.71	37.04	0.02%	21,580
Dec 4, 2025	37.79	37.79	37.65	37.70	37.04	-0.11%	24,414
Dec 3, 2025	37.71	37.77	37.66	37.74	37.08	0.32%	22,765
Dec 2, 2025	37.71	37.71	37.61	37.62	36.96	0.11%	16,816
Dec 1, 2025	37.70	37.70	37.57	37.58	36.92	-0.79%	25,471
Nov 28, 2025	37.85	37.94	37.85	37.88	37.02	0.01%	4,884
Nov 26, 2025	37.81	37.90	37.78	37.88	37.01	0.10%	7,826
Nov 25, 2025	37.93	37.93	37.67	37.84	36.98	0.50%	48,535
Nov 24, 2025	37.66	37.73	37.61	37.65	36.79	0.25%	20,114
Nov 21, 2025	37.55	37.64	37.48	37.56	36.70	0.18%	32,480
Nov 20, 2025	37.70	37.70	37.46	37.49	36.63	0.01%	22,633
Nov 19, 2025	37.45	37.54	37.45	37.49	36.63	0.25%	31,596
Nov 18, 2025	37.05	37.50	37.05	37.39	36.54	-0.19%	30,013
Nov 17, 2025	37.48	37.53	37.40	37.46	36.61	-0.05%	31,081
Nov 14, 2025	37.39	37.56	37.39	37.48	36.62	0.07%	16,485
Nov 13, 2025	37.62	37.62	37.45	37.46	36.60	-0.47%	21,512
Nov 12, 2025	37.67	37.70	37.63	37.63	36.77	-0.11%	21,192
Nov 11, 2025	37.60	37.78	37.60	37.67	36.81	-0.03%	21,758
Nov 10, 2025	37.57	37.68	37.57	37.68	36.82	0.40%	14,545
Nov 7, 2025	37.62	37.62	37.45	37.53	36.67	-0.08%	17,456
Nov 6, 2025	37.74	37.74	37.47	37.56	36.70	-	29,985
Nov 5, 2025	37.46	37.74	37.46	37.56	36.70	0.19%	54,759
Nov 4, 2025	37.40	37.60	37.40	37.49	36.63	0.05%	46,736
Nov 3, 2025	37.68	37.68	37.47	37.47	36.61	-0.79%	49,549
Oct 31, 2025	37.79	37.90	37.76	37.77	36.71	-	26,505
Oct 30, 2025	37.75	37.86	37.75	37.77	36.71	-0.16%	33,539
Oct 29, 2025	37.97	38.04	37.82	37.83	36.77	-0.29%	49,563
Oct 28, 2025	38.09	38.09	37.93	37.94	36.87	-0.11%	21,148
Oct 27, 2025	38.27	38.27	37.92	37.98	36.91	0.11%	28,852
Oct 24, 2025	38.01	38.01	37.86	37.94	36.87	0.39%	24,305
Oct 23, 2025	37.86	37.86	37.73	37.79	36.73	-0.05%	249,392
Oct 22, 2025	37.75	37.86	37.70	37.81	36.75	0.22%	401,090
Oct 21, 2025	37.73	37.84	37.72	37.73	36.67	-0.26%	22,325
Oct 20, 2025	37.77	37.85	37.70	37.82	36.76	0.22%	30,210
Oct 17, 2025	37.59	37.77	37.59	37.74	36.68	0.40%	49,804
Oct 16, 2025	37.66	37.68	37.52	37.59	36.53	-0.17%	47,493
Oct 15, 2025	37.56	37.68	37.56	37.65	36.60	0.25%	30,399
Oct 14, 2025	37.44	37.62	37.44	37.56	36.51	-0.06%	104,848
Oct 13, 2025	37.56	37.62	37.48	37.58	36.53	0.46%	32,005