HYFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	37.36	37.36	37.30	37.31	37.31	-0.11%	73,610
Jun 25, 2026	37.32	37.36	37.31	37.35	37.35	0.13%	451,145
Jun 24, 2026	37.40	37.40	37.30	37.30	37.30	-	17,338
Jun 23, 2026	37.25	37.35	37.25	37.30	37.30	-0.05%	23,996
Jun 22, 2026	37.34	37.37	37.30	37.32	37.32	-	34,792
Jun 18, 2026	37.40	37.40	37.32	37.32	37.32	0.27%	21,352
Jun 17, 2026	37.43	37.43	37.21	37.22	37.22	-0.46%	27,598
Jun 16, 2026	37.43	37.43	37.37	37.39	37.39	0.04%	36,235
Jun 15, 2026	37.45	37.46	37.37	37.38	37.38	0.13%	18,453
Jun 12, 2026	37.34	37.39	37.32	37.33	37.33	0.08%	19,228
Jun 11, 2026	37.15	37.32	37.15	37.30	37.30	0.38%	51,317
Jun 10, 2026	37.16	37.23	37.13	37.16	37.16	-0.19%	25,649
Jun 9, 2026	37.28	37.28	37.16	37.23	37.23	0.23%	28,969
Jun 8, 2026	37.20	37.21	37.11	37.15	37.15	-0.04%	35,638
Jun 5, 2026	37.30	37.30	37.11	37.16	37.16	-0.38%	28,621
Jun 4, 2026	37.34	37.34	37.14	37.30	37.30	0.03%	47,723
Jun 3, 2026	37.23	37.29	37.23	37.29	37.29	-0.24%	33,475
Jun 2, 2026	37.35	37.38	37.31	37.38	37.38	0.11%	126,049
Jun 1, 2026	37.35	37.35	37.24	37.34	37.34	-0.04%	26,828
May 29, 2026	37.48	37.57	37.48	37.55	37.36	0.18%	25,417
May 28, 2026	37.44	37.53	37.43	37.48	37.29	0.09%	21,154
May 27, 2026	37.40	37.48	37.40	37.45	37.26	-0.03%	23,537
May 26, 2026	37.37	37.47	37.37	37.46	37.27	0.24%	29,457
May 22, 2026	37.40	37.40	37.32	37.37	37.18	0.09%	49,225
May 21, 2026	37.23	37.37	37.23	37.34	37.14	0.11%	13,420
May 20, 2026	37.17	37.31	37.12	37.30	37.10	0.55%	40,785
May 19, 2026	37.08	37.15	37.06	37.09	36.90	-0.24%	49,665
May 18, 2026	37.22	37.25	37.15	37.18	36.99	-0.05%	35,013
May 15, 2026	37.19	37.26	37.19	37.20	37.01	-0.32%	17,764
May 14, 2026	37.35	37.40	37.32	37.32	37.13	-	13,096
May 13, 2026	37.35	37.37	37.30	37.32	37.13	-0.03%	22,584
May 12, 2026	37.34	37.34	37.26	37.33	37.14	-0.20%	35,709
May 11, 2026	37.47	37.47	37.41	37.41	37.21	-0.20%	23,721
May 8, 2026	37.42	37.48	37.39	37.48	37.29	0.42%	32,653
May 7, 2026	37.44	37.49	37.31	37.33	37.13	-0.33%	18,602
May 6, 2026	37.45	37.48	37.39	37.45	37.26	0.32%	64,278
May 5, 2026	37.39	37.39	37.27	37.33	37.14	0.13%	33,879
May 4, 2026	37.31	37.36	37.22	37.28	37.09	-0.25%	35,455
May 1, 2026	37.31	37.46	37.31	37.37	37.18	0.06%	19,740
Apr 30, 2026	37.53	37.57	37.46	37.55	37.16	0.43%	27,632
Apr 29, 2026	37.47	37.50	37.33	37.39	37.00	-0.35%	22,069
Apr 28, 2026	37.45	37.58	37.45	37.52	37.13	-0.13%	130,403
Apr 27, 2026	37.52	37.60	37.52	37.57	37.18	0.01%	35,389
Apr 24, 2026	37.52	37.60	37.47	37.57	37.17	0.20%	21,073
Apr 23, 2026	37.49	37.57	37.41	37.49	37.10	-0.13%	21,879
Apr 22, 2026	37.51	37.59	37.51	37.54	37.15	0.03%	20,431
Apr 21, 2026	37.59	37.59	37.48	37.53	37.14	-0.11%	26,802
Apr 20, 2026	37.53	37.61	37.53	37.57	37.18	-0.07%	17,795
Apr 17, 2026	37.63	37.68	37.57	37.60	37.21	0.51%	9,311
Apr 16, 2026	37.56	37.58	37.41	37.41	37.02	-0.35%	37,647
Apr 15, 2026	37.53	37.54	37.43	37.54	37.15	0.13%	23,110
Apr 14, 2026	37.57	37.58	37.44	37.49	37.10	0.31%	67,924
Apr 13, 2026	37.23	37.42	37.23	37.38	36.99	0.34%	16,534
Apr 10, 2026	37.40	37.44	37.19	37.25	36.86	-0.35%	20,979
Apr 9, 2026	37.34	37.47	37.30	37.38	36.99	0.30%	25,377
Apr 8, 2026	37.40	37.42	37.20	37.27	36.88	0.22%	34,393
Apr 7, 2026	37.15	37.19	36.94	37.19	36.80	0.27%	36,146
Apr 6, 2026	37.04	37.15	37.00	37.09	36.70	0.16%	28,160
Apr 2, 2026	36.98	37.11	36.92	37.03	36.65	-0.02%	183,158
Apr 1, 2026	36.98	37.06	36.93	37.04	36.65	0.16%	29,039
Mar 31, 2026	36.97	37.19	36.87	37.19	36.59	1.16%	29,536
Mar 30, 2026	36.80	36.86	36.71	36.76	36.17	0.20%	14,776
Mar 27, 2026	36.73	36.80	36.64	36.69	36.10	-0.19%	24,613
Mar 26, 2026	36.86	36.95	36.69	36.76	36.17	-0.66%	13,412
Mar 25, 2026	37.03	37.11	36.99	37.00	36.41	0.39%	15,986
Mar 24, 2026	37.10	37.11	36.85	36.86	36.27	-0.54%	20,322
Mar 23, 2026	37.03	37.14	36.93	37.06	36.47	0.71%	27,272
Mar 20, 2026	36.96	37.70	36.80	36.80	36.21	-0.94%	24,303
Mar 19, 2026	36.85	37.22	36.85	37.15	36.56	0.26%	19,231
Mar 18, 2026	37.11	37.19	37.04	37.05	36.46	-0.46%	27,896
Mar 17, 2026	37.14	37.22	37.10	37.22	36.63	0.52%	16,707
Mar 16, 2026	36.96	37.09	36.96	37.03	36.44	0.18%	46,023
Mar 13, 2026	36.99	37.13	36.87	36.96	36.37	-0.10%	30,009
Mar 12, 2026	37.22	37.22	36.96	37.00	36.41	-0.54%	53,303
Mar 11, 2026	37.34	37.34	37.17	37.20	36.60	-0.35%	20,197
Mar 10, 2026	37.36	37.42	37.30	37.33	36.73	-	38,595
Mar 9, 2026	37.12	37.36	37.08	37.33	36.73	0.40%	25,048
Mar 6, 2026	37.20	37.28	37.11	37.18	36.59	-0.38%	24,380
Mar 5, 2026	37.38	37.38	37.25	37.32	36.72	-0.32%	40,587
Mar 4, 2026	37.36	37.45	37.33	37.44	36.84	0.54%	35,635
Mar 3, 2026	37.24	37.38	37.17	37.24	36.64	-0.32%	30,302
Mar 2, 2026	37.27	37.46	37.27	37.36	36.76	-0.14%	51,990
Feb 27, 2026	37.85	37.85	37.52	37.61	36.81	-0.37%	39,592
Feb 26, 2026	37.84	37.84	37.68	37.75	36.95	-0.13%	81,558
Feb 25, 2026	37.77	37.81	37.69	37.80	37.00	0.21%	39,247
Feb 24, 2026	37.65	37.77	37.63	37.72	36.92	-0.04%	195,421
Feb 23, 2026	37.80	37.83	37.68	37.74	36.93	-0.25%	24,889
Feb 20, 2026	37.73	37.83	37.71	37.83	37.03	0.16%	20,969
Feb 19, 2026	37.75	37.77	37.65	37.77	36.97	0.05%	27,112
Feb 18, 2026	37.69	37.79	37.69	37.75	36.95	0.03%	33,366
Feb 17, 2026	37.75	37.75	37.66	37.74	36.94	0.11%	16,981
Feb 13, 2026	37.73	37.80	37.69	37.70	36.90	-0.05%	36,438
Feb 12, 2026	37.73	37.73	37.66	37.72	36.92	0.03%	31,079
Feb 11, 2026	37.78	37.78	37.62	37.71	36.91	0.03%	33,042
Feb 10, 2026	37.82	37.82	37.70	37.70	36.90	-0.05%	44,537
Feb 9, 2026	37.61	37.75	37.61	37.72	36.92	-0.03%	65,853
Feb 6, 2026	37.59	37.73	37.59	37.73	36.93	0.27%	22,540
Feb 5, 2026	37.58	37.63	37.55	37.63	36.83	0.05%	36,904
Feb 4, 2026	37.60	37.66	37.57	37.61	36.81	-0.13%	31,940
Feb 3, 2026	37.60	37.73	37.42	37.66	36.86	-0.06%	42,842