HYBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	47.16	47.17	47.09	47.11	47.11	-0.13%	22,446
Dec 4, 2025	47.17	47.17	47.11	47.17	47.17	-0.08%	15,437
Dec 3, 2025	47.28	47.28	47.12	47.21	47.21	0.17%	30,607
Dec 2, 2025	47.11	47.13	47.07	47.13	47.13	0.15%	24,237
Dec 1, 2025	47.00	47.11	46.82	47.06	47.06	-0.58%	43,358
Nov 28, 2025	47.38	47.38	47.32	47.33	47.11	-0.01%	13,549
Nov 26, 2025	47.29	47.36	47.25	47.34	47.11	0.08%	24,904
Nov 25, 2025	47.11	47.30	47.09	47.30	47.07	0.39%	24,241
Nov 24, 2025	47.07	47.12	47.05	47.12	46.89	0.22%	16,144
Nov 21, 2025	46.97	47.04	46.93	47.01	46.78	0.18%	17,807
Nov 20, 2025	47.03	47.07	46.89	46.93	46.70	0.07%	53,672
Nov 19, 2025	46.90	46.97	46.89	46.89	46.66	0.07%	60,942
Nov 18, 2025	46.84	46.91	46.83	46.86	46.63	0.02%	56,489
Nov 17, 2025	46.94	46.96	46.83	46.85	46.62	-0.19%	11,405
Nov 14, 2025	46.86	47.04	46.86	46.94	46.71	-0.04%	30,950
Nov 13, 2025	47.07	47.31	46.87	46.96	46.73	-0.47%	102,779
Nov 12, 2025	47.20	47.21	47.10	47.18	46.95	0.02%	40,305
Nov 11, 2025	47.12	47.20	47.12	47.17	46.94	0.19%	15,447
Nov 10, 2025	47.04	47.14	47.01	47.08	46.85	0.26%	144,358
Nov 7, 2025	46.91	47.00	46.86	46.96	46.73	0.06%	11,099
Nov 6, 2025	46.92	46.95	46.87	46.93	46.70	0.04%	30,399
Nov 5, 2025	46.88	46.97	46.86	46.91	46.68	0.15%	907,269
Nov 4, 2025	46.76	47.20	46.76	46.84	46.61	-0.12%	23,403
Nov 3, 2025	47.02	47.02	46.89	46.89	46.67	-0.61%	20,321
Oct 31, 2025	47.20	47.27	47.15	47.18	46.77	-0.05%	16,921
Oct 30, 2025	47.15	47.30	47.15	47.21	46.79	-0.09%	8,855
Oct 29, 2025	47.42	47.48	47.21	47.25	46.84	-0.44%	29,997
Oct 28, 2025	47.44	47.47	47.41	47.46	47.04	-0.05%	13,027
Oct 27, 2025	47.38	47.51	47.37	47.48	47.06	0.27%	19,699
Oct 24, 2025	47.26	47.36	47.26	47.35	46.94	0.32%	23,081
Oct 23, 2025	47.15	47.27	47.13	47.20	46.79	0.06%	414,773
Oct 22, 2025	47.14	47.20	47.13	47.17	46.76	-0.04%	21,878
Oct 21, 2025	47.17	47.29	47.17	47.19	46.78	0.10%	1,144,556
Oct 20, 2025	47.07	47.16	47.07	47.14	46.73	0.22%	20,674
Oct 17, 2025	47.02	47.06	46.96	47.04	46.63	0.11%	9,230
Oct 16, 2025	47.13	47.13	46.98	46.99	46.57	-0.20%	1,100,012
Oct 15, 2025	47.00	47.14	47.00	47.08	46.67	0.27%	13,394
Oct 14, 2025	46.88	47.00	46.77	46.95	46.54	-0.08%	11,216
Oct 13, 2025	46.84	46.99	46.75	46.99	46.58	0.48%	15,902
Oct 10, 2025	47.03	47.03	46.73	46.76	46.36	-0.43%	29,743
Oct 9, 2025	47.01	47.01	46.76	46.97	46.56	-0.15%	18,905
Oct 8, 2025	47.09	47.14	47.04	47.04	46.63	-0.15%	19,805
Oct 7, 2025	47.13	47.14	47.04	47.11	46.70	0.04%	24,005
Oct 6, 2025	47.07	47.16	47.07	47.09	46.68	-0.01%	42,341
Oct 3, 2025	47.15	47.15	47.08	47.10	46.68	-0.18%	41,225
Oct 2, 2025	47.14	47.22	47.11	47.18	46.77	-0.08%	16,101
Oct 1, 2025	47.04	47.22	47.04	47.22	46.81	-0.19%	17,632
Sep 30, 2025	47.33	47.33	47.26	47.31	46.67	-0.08%	26,699
Sep 29, 2025	47.32	47.35	47.31	47.35	46.70	0.21%	11,305
Sep 26, 2025	47.17	47.28	47.17	47.25	46.61	0.11%	459,007