Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HYFI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 36.4787 | 0.13 | 0.36% | 36.36 | 36.48 | 36.36 | 27,501 |
| May 30 2024 | 36.3494 | 0.11 | 0.29% | 36.26 | 36.38 | 36.26 | 20,779 |
| May 29 2024 | 36.2441 | -0.09 | -0.24% | 36.21 | 36.28 | 36.21 | 10,610 |
| May 28 2024 | 36.33 | -0.12 | -0.33% | 36.45 | 36.46 | 36.33 | 15,156 |
| May 24 2024 | 36.45 | 0.10 | 0.28% | 36.37 | 36.46 | 36.34 | 27,800 |
| May 23 2024 | 36.35 | -0.08 | -0.22% | 36.47 | 36.47 | 36.30 | 45,474 |
| May 22 2024 | 36.43 | -0.10 | -0.27% | 36.45 | 36.51 | 36.42 | 39,761 |
| May 21 2024 | 36.53 | 0.04 | 0.11% | 36.56 | 36.58 | 36.52 | 8,530 |
| May 20 2024 | 36.49 | 0.02 | 0.04% | 36.52 | 36.52 | 36.47 | 10,908 |
| May 17 2024 | 36.4741 | -0.03 | -0.07% | 36.47 | 36.50 | 36.44 | 6,237 |
| May 16 2024 | 36.5001 | -0.03 | -0.08% | 36.54 | 36.67 | 36.47 | 36,303 |
| May 15 2024 | 36.53 | 0.17 | 0.47% | 36.51 | 36.56 | 36.47 | 8,389 |
| May 14 2024 | 36.36 | 0.05 | 0.14% | 36.36 | 36.37 | 36.30 | 9,005 |
| May 13 2024 | 36.31 | 0.00 | -0.01% | 36.35 | 36.40 | 36.31 | 7,719 |
| May 10 2024 | 36.3135 | -0.11 | -0.29% | 36.38 | 36.38 | 36.31 | 4,891 |
| May 09 2024 | 36.42 | 0.04 | 0.11% | 36.34 | 36.43 | 36.34 | 16,053 |
| May 08 2024 | 36.38 | -0.04 | -0.12% | 36.39 | 36.40 | 36.35 | 8,608 |
| May 07 2024 | 36.423 | 0.01 | 0.04% | 36.51 | 36.51 | 36.41 | 22,192 |
| May 06 2024 | 36.41 | 0.06 | 0.18% | 36.43 | 36.45 | 36.41 | 4,571 |
| May 03 2024 | 36.345 | 0.23 | 0.62% | 36.37 | 36.385 | 36.28 | 15,463 |
| May 02 2024 | 36.12 | 0.10 | 0.29% | 36.05 | 36.17 | 36.03 | 26,356 |
| May 01 2024 | 36.015 | -0.01 | -0.01% | 35.89 | 36.0439 | 35.87 | 6,844 |
| Apr 30 2024 | 36.02 | -0.19 | -0.52% | 36.09 | 36.17 | 36.02 | 6,543 |
| Apr 29 2024 | 36.21 | 0.11 | 0.30% | 36.15 | 36.23 | 36.15 | 9,266 |
| Apr 26 2024 | 36.10 | 0.06 | 0.17% | 36.10 | 36.18 | 36.10 | 40,245 |
| Apr 25 2024 | 36.04 | -0.11 | -0.30% | 36.02 | 36.08 | 35.92 | 22,457 |
| Apr 24 2024 | 36.15 | -0.03 | -0.08% | 36.18 | 36.18 | 36.09 | 10,061 |
| Apr 23 2024 | 36.18 | 0.09 | 0.25% | 36.08 | 36.25 | 36.08 | 25,917 |
| Apr 22 2024 | 36.09 | 0.16 | 0.45% | 35.98 | 36.09 | 35.94 | 10,026 |
| Apr 19 2024 | 35.93 | 0.05 | 0.14% | 35.92 | 35.96 | 35.88 | 6,154 |
| Apr 18 2024 | 35.88 | 0.03 | 0.08% | 35.90 | 35.90 | 35.82 | 7,840 |
| Apr 17 2024 | 35.85 | 0.02 | 0.07% | 35.93 | 35.93 | 35.85 | 12,956 |
| Apr 16 2024 | 35.825 | -0.09 | -0.25% | 35.86 | 35.8897 | 35.80 | 4,572 |
| Apr 15 2024 | 35.9148 | -0.17 | -0.46% | 36.05 | 36.07 | 35.89 | 15,860 |
| Apr 12 2024 | 36.08 | -0.10 | -0.28% | 36.15 | 36.15 | 36.06 | 7,575 |
| Apr 11 2024 | 36.18 | 0.02 | 0.04% | 36.18 | 36.2327 | 36.092 | 115,685 |
| Apr 10 2024 | 36.1646 | -0.29 | -0.78% | 36.15 | 36.3164 | 36.15 | 11,834 |
| Apr 09 2024 | 36.45 | 0.09 | 0.24% | 36.44 | 36.47 | 36.41 | 12,303 |
| Apr 08 2024 | 36.3643 | 0.07 | 0.20% | 36.28 | 36.39 | 36.28 | 198,576 |
| Apr 05 2024 | 36.29 | -0.06 | -0.17% | 36.38 | 36.38 | 36.29 | 15,003 |
| Apr 04 2024 | 36.35 | -0.01 | -0.03% | 36.43 | 36.46 | 36.35 | 22,004 |
| Apr 03 2024 | 36.36 | 0.00 | 0.00% | 36.30 | 36.39 | 36.30 | 11,972 |
| Apr 02 2024 | 36.36 | -0.05 | -0.14% | 36.35 | 36.39 | 36.30 | 24,614 |
| Apr 01 2024 | 36.41 | -0.37 | -1.01% | 36.65 | 36.65 | 36.41 | 28,254 |
| Mar 28 2024 | 36.78 | -0.03 | -0.08% | 36.79 | 36.85 | 36.76 | 98,685 |
| Mar 27 2024 | 36.81 | 0.16 | 0.44% | 36.71 | 36.81 | 36.68 | 21,405 |
| Mar 26 2024 | 36.6502 | -0.06 | -0.16% | 36.71 | 36.71 | 36.65 | 5,022 |
| Mar 25 2024 | 36.71 | -0.02 | -0.05% | 36.71 | 36.73 | 36.6701 | 8,274 |
| Mar 22 2024 | 36.73 | 0.00 | -0.01% | 36.79 | 36.79 | 36.68 | 24,540 |
| Mar 21 2024 | 36.7333 | -0.05 | -0.13% | 36.85 | 36.85 | 36.73 | 8,849 |
| Mar 20 2024 | 36.78 | 0.12 | 0.33% | 36.57 | 36.87 | 36.57 | 24,812 |
| Mar 19 2024 | 36.66 | 0.14 | 0.38% | 36.47 | 36.66 | 36.47 | 6,506 |
| Mar 18 2024 | 36.5197 | 0.04 | 0.11% | 36.59 | 36.59 | 36.49 | 2,392 |
| Mar 15 2024 | 36.4795 | 0.04 | 0.11% | 36.44 | 36.51 | 36.3801 | 13,197 |
| Mar 14 2024 | 36.44 | -0.18 | -0.49% | 36.63 | 36.63 | 36.40 | 11,686 |
| Mar 13 2024 | 36.62 | 0.03 | 0.08% | 36.57 | 36.83 | 36.57 | 10,818 |
| Mar 12 2024 | 36.59 | 0.06 | 0.16% | 36.63 | 36.63 | 36.51 | 17,932 |
| Mar 11 2024 | 36.53 | -0.04 | -0.11% | 36.54 | 36.66 | 36.50 | 17,319 |
| Mar 08 2024 | 36.5699 | 0.06 | 0.18% | 36.61 | 36.78 | 36.5699 | 57,141 |
| Mar 07 2024 | 36.505 | -0.01 | -0.03% | 36.63 | 36.63 | 36.505 | 16,105 |
| Mar 06 2024 | 36.5172 | 0.10 | 0.27% | 36.57 | 36.59 | 36.47 | 15,039 |
| Mar 05 2024 | 36.4194 | -0.07 | -0.19% | 36.45 | 36.52 | 36.4019 | 13,708 |
| Mar 04 2024 | 36.49 | 0.02 | 0.05% | 36.40 | 36.50 | 36.3814 | 20,360 |
