HYFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.45	37.58	37.45	37.52	37.52	-0.13%	130,403
Apr 27, 2026	37.52	37.60	37.52	37.57	37.57	0.01%	35,389
Apr 24, 2026	37.52	37.60	37.47	37.57	37.57	0.20%	21,073
Apr 23, 2026	37.49	37.57	37.41	37.49	37.49	-0.13%	21,879
Apr 22, 2026	37.51	37.59	37.51	37.54	37.54	0.03%	20,431
Apr 21, 2026	37.59	37.59	37.48	37.53	37.53	-0.11%	26,802
Apr 20, 2026	37.53	37.61	37.53	37.57	37.57	-0.07%	17,795
Apr 17, 2026	37.63	37.68	37.57	37.60	37.60	0.51%	9,311
Apr 16, 2026	37.56	37.58	37.41	37.41	37.41	-0.35%	37,647
Apr 15, 2026	37.53	37.54	37.43	37.54	37.54	0.13%	23,110
Apr 14, 2026	37.57	37.58	37.44	37.49	37.49	0.31%	67,924
Apr 13, 2026	37.23	37.42	37.23	37.38	37.38	0.34%	16,534
Apr 10, 2026	37.40	37.44	37.19	37.25	37.25	-0.35%	20,979
Apr 9, 2026	37.34	37.47	37.30	37.38	37.38	0.30%	25,377
Apr 8, 2026	37.40	37.42	37.20	37.27	37.27	0.22%	34,393
Apr 7, 2026	37.15	37.19	36.94	37.19	37.19	0.27%	36,146
Apr 6, 2026	37.04	37.15	37.00	37.09	37.09	0.16%	28,160
Apr 2, 2026	36.98	37.11	36.92	37.03	37.03	-0.02%	183,158
Apr 1, 2026	36.98	37.06	36.93	37.04	37.04	-0.40%	29,039
Mar 31, 2026	36.97	37.19	36.87	37.19	36.98	1.16%	29,536
Mar 30, 2026	36.80	36.86	36.71	36.76	36.55	0.20%	14,776
Mar 27, 2026	36.73	36.80	36.64	36.69	36.48	-0.19%	24,613
Mar 26, 2026	36.86	36.95	36.69	36.76	36.55	-0.66%	13,412
Mar 25, 2026	37.03	37.11	36.99	37.00	36.79	0.39%	15,986
Mar 24, 2026	37.10	37.11	36.85	36.86	36.65	-0.54%	20,322
Mar 23, 2026	37.03	37.14	36.93	37.06	36.85	0.71%	27,272
Mar 20, 2026	36.96	37.70	36.80	36.80	36.59	-0.94%	24,303
Mar 19, 2026	36.85	37.22	36.85	37.15	36.94	0.26%	19,231
Mar 18, 2026	37.11	37.19	37.04	37.05	36.84	-0.46%	27,896
Mar 17, 2026	37.14	37.22	37.10	37.22	37.01	0.52%	16,707
Mar 16, 2026	36.96	37.09	36.96	37.03	36.82	0.18%	46,023
Mar 13, 2026	36.99	37.13	36.87	36.96	36.75	-0.10%	30,009
Mar 12, 2026	37.22	37.22	36.96	37.00	36.79	-0.54%	53,303
Mar 11, 2026	37.34	37.34	37.17	37.20	36.99	-0.35%	20,197
Mar 10, 2026	37.36	37.42	37.30	37.33	37.12	-	38,595
Mar 9, 2026	37.12	37.36	37.08	37.33	37.12	0.40%	25,048
Mar 6, 2026	37.20	37.28	37.11	37.18	36.97	-0.38%	24,380
Mar 5, 2026	37.38	37.38	37.25	37.32	37.11	-0.32%	40,587
Mar 4, 2026	37.36	37.45	37.33	37.44	37.23	0.54%	35,635
Mar 3, 2026	37.24	37.38	37.17	37.24	37.03	-0.32%	30,302
Mar 2, 2026	37.27	37.46	37.27	37.36	37.15	-0.67%	51,990
Feb 27, 2026	37.85	37.85	37.52	37.61	37.20	-0.37%	39,592
Feb 26, 2026	37.84	37.84	37.68	37.75	37.34	-0.13%	81,558
Feb 25, 2026	37.77	37.81	37.69	37.80	37.38	0.21%	39,247
Feb 24, 2026	37.65	37.77	37.63	37.72	37.31	-0.04%	195,421
Feb 23, 2026	37.80	37.83	37.68	37.74	37.32	-0.25%	24,889
Feb 20, 2026	37.73	37.83	37.71	37.83	37.41	0.16%	20,969
Feb 19, 2026	37.75	37.77	37.65	37.77	37.36	0.05%	27,112
Feb 18, 2026	37.69	37.79	37.69	37.75	37.34	0.03%	33,366
Feb 17, 2026	37.75	37.75	37.66	37.74	37.33	0.11%	16,981
Feb 13, 2026	37.73	37.80	37.69	37.70	37.29	-0.05%	36,438
Feb 12, 2026	37.73	37.73	37.66	37.72	37.31	0.03%	31,079
Feb 11, 2026	37.78	37.78	37.62	37.71	37.30	0.03%	33,042
Feb 10, 2026	37.82	37.82	37.70	37.70	37.29	-0.05%	44,537
Feb 9, 2026	37.61	37.75	37.61	37.72	37.31	-0.03%	65,853
Feb 6, 2026	37.59	37.73	37.59	37.73	37.32	0.27%	22,540
Feb 5, 2026	37.58	37.63	37.55	37.63	37.22	0.05%	36,904
Feb 4, 2026	37.60	37.66	37.57	37.61	37.20	-0.13%	31,940
Feb 3, 2026	37.60	37.73	37.42	37.66	37.25	-0.06%	42,842
Feb 2, 2026	37.58	37.75	37.58	37.68	37.27	-0.60%	22,599
Jan 30, 2026	37.85	37.93	37.81	37.91	37.28	0.05%	20,146
Jan 29, 2026	37.78	37.89	37.78	37.89	37.26	0.03%	25,420
Jan 28, 2026	37.86	37.92	37.82	37.88	37.26	-0.08%	180,955
Jan 27, 2026	37.85	37.93	37.81	37.91	37.28	0.21%	31,021
Jan 26, 2026	37.96	37.96	37.79	37.83	37.21	-0.11%	21,035
Jan 23, 2026	37.84	37.93	37.80	37.87	37.25	-0.21%	27,377
Jan 22, 2026	37.88	37.95	37.82	37.95	37.32	0.26%	29,371
Jan 21, 2026	37.87	37.92	37.79	37.85	37.23	0.13%	34,203
Jan 20, 2026	37.57	37.83	37.57	37.80	37.18	-0.08%	41,769
Jan 16, 2026	37.85	37.86	37.77	37.83	37.21	-0.09%	29,318
Jan 15, 2026	37.79	37.87	37.74	37.87	37.24	0.30%	18,248
Jan 14, 2026	37.73	37.84	37.73	37.75	37.13	-0.08%	13,963
Jan 13, 2026	37.77	37.83	37.72	37.78	37.16	0.13%	34,977
Jan 12, 2026	37.80	37.80	37.68	37.73	37.11	-0.07%	20,463
Jan 9, 2026	37.75	37.80	37.72	37.76	37.13	-0.06%	25,988
Jan 8, 2026	37.63	37.79	37.63	37.78	37.16	0.24%	17,153
Jan 7, 2026	37.80	37.80	37.69	37.69	37.07	-0.17%	15,228
Jan 6, 2026	37.66	37.81	37.66	37.75	37.13	-0.10%	25,666
Jan 5, 2026	37.79	37.79	37.61	37.79	37.17	0.28%	32,173
Jan 2, 2026	37.65	37.69	37.56	37.68	37.06	0.27%	31,740
Dec 31, 2025	37.69	37.72	37.58	37.58	36.96	-0.84%	21,141
Dec 30, 2025	37.90	37.96	37.85	37.90	37.02	-0.01%	18,355
Dec 29, 2025	37.90	37.92	37.78	37.90	37.03	-0.02%	21,852
Dec 26, 2025	37.92	37.92	37.79	37.91	37.03	0.11%	8,962
Dec 24, 2025	37.84	37.93	37.80	37.87	36.99	0.25%	14,086
Dec 23, 2025	37.69	37.84	37.68	37.78	36.90	0.13%	156,698
Dec 22, 2025	37.71	37.77	37.68	37.73	36.85	0.07%	30,405
Dec 19, 2025	37.66	37.81	37.66	37.70	36.83	-0.19%	37,709
Dec 18, 2025	37.75	37.79	37.71	37.77	36.90	0.24%	28,944
Dec 17, 2025	37.65	37.68	37.60	37.68	36.81	-	19,096
Dec 16, 2025	37.71	37.72	37.60	37.68	36.81	0.05%	43,205
Dec 15, 2025	37.62	37.74	37.62	37.66	36.79	-0.08%	20,484
Dec 12, 2025	37.66	37.72	37.64	37.69	36.82	-0.15%	56,190
Dec 11, 2025	37.75	37.78	37.68	37.75	36.87	-0.04%	23,566
Dec 10, 2025	37.66	37.80	37.60	37.76	36.89	0.32%	22,558
Dec 9, 2025	37.60	37.70	37.60	37.64	36.77	-0.01%	26,145
Dec 8, 2025	37.78	37.78	37.60	37.64	36.77	-0.17%	27,524
Dec 5, 2025	37.82	37.82	37.68	37.71	36.83	0.02%	21,580
Dec 4, 2025	37.79	37.79	37.65	37.70	36.83	-0.11%	24,414
Dec 3, 2025	37.71	37.77	37.66	37.74	36.87	0.32%	22,765