HYFM Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 1.04 | 0.06 | 6.06% | 1.00 | 1.05 | 0.99 | 280,445 |
Mar 26 2024 | 0.9806 | 0.0806 | 8.96% | 0.89 | 1.025 | 0.89 | 767,751 |
Mar 25 2024 | 0.90 | -0.029 | -3.12% | 0.94 | 0.9681 | 0.90 | 227,889 |
Mar 22 2024 | 0.929 | 0.099 | 11.93% | 0.8169 | 0.9457 | 0.8149 | 313,839 |
Mar 21 2024 | 0.83 | 0.0037 | 0.45% | 0.8301 | 0.84 | 0.82 | 83,593 |
Mar 20 2024 | 0.8263 | -0.0037 | -0.45% | 0.81 | 0.8399 | 0.801 | 102,863 |
Mar 19 2024 | 0.83 | 0.0335 | 4.21% | 0.775 | 0.8399 | 0.775 | 90,041 |
Mar 18 2024 | 0.7965 | 0.0107 | 1.36% | 0.786 | 0.835 | 0.76 | 321,640 |
Mar 15 2024 | 0.7858 | -0.0292 | -3.58% | 0.801 | 0.84 | 0.7858 | 656,134 |
Mar 14 2024 | 0.815 | -0.015 | -1.81% | 0.825 | 0.83 | 0.7817 | 121,931 |
Mar 13 2024 | 0.83 | 0.0097 | 1.18% | 0.8214 | 0.86 | 0.8122 | 60,350 |
Mar 12 2024 | 0.8203 | -0.0075 | -0.91% | 0.85 | 0.86 | 0.8203 | 43,344 |
Mar 11 2024 | 0.8278 | 0.0077 | 0.94% | 0.8389 | 0.8698 | 0.8151 | 90,671 |
Mar 08 2024 | 0.8201 | -0.0099 | -1.19% | 0.8203 | 0.88 | 0.8201 | 87,760 |
Mar 07 2024 | 0.83 | -0.036 | -4.16% | 0.86 | 0.866 | 0.83 | 136,622 |
Mar 06 2024 | 0.866 | 0.024 | 2.85% | 0.83 | 0.875 | 0.83 | 38,967 |
Mar 05 2024 | 0.842 | -0.0104 | -1.22% | 0.85 | 0.8747 | 0.8302 | 140,738 |
Mar 04 2024 | 0.8524 | -0.0677 | -7.36% | 0.90 | 0.92 | 0.84 | 164,544 |
Mar 01 2024 | 0.9201 | 0.0172 | 1.90% | 0.8792 | 0.938 | 0.8792 | 258,603 |
Feb 29 2024 | 0.9029 | 0.0429 | 4.99% | 0.8291 | 0.92 | 0.8291 | 230,561 |
Feb 28 2024 | 0.86 | -0.01 | -1.15% | 0.90 | 0.92 | 0.8501 | 140,661 |
Feb 27 2024 | 0.87 | -0.0101 | -1.15% | 0.9045 | 0.9099 | 0.8459 | 149,318 |
Feb 26 2024 | 0.8801 | -0.0099 | -1.11% | 0.8813 | 0.9199 | 0.8762 | 123,619 |
Feb 23 2024 | 0.89 | -0.0046 | -0.51% | 0.9087 | 0.92 | 0.88 | 81,367 |
Feb 22 2024 | 0.8946 | -0.0039 | -0.43% | 0.89 | 0.90845 | 0.872 | 108,326 |
Feb 21 2024 | 0.8985 | 0.0152 | 1.72% | 0.8721 | 0.9245 | 0.87 | 128,707 |
Feb 20 2024 | 0.8833 | -0.0174 | -1.93% | 0.92 | 0.948 | 0.864 | 96,809 |
Feb 16 2024 | 0.9007 | 0.0157 | 1.77% | 0.885 | 0.930991 | 0.885 | 176,018 |
Feb 15 2024 | 0.885 | -0.015 | -1.67% | 0.9077 | 0.914 | 0.8705 | 160,818 |
Feb 14 2024 | 0.90 | 0.02 | 2.27% | 0.88 | 0.92 | 0.8652 | 181,767 |
Feb 13 2024 | 0.88 | -0.03 | -3.30% | 0.89 | 0.91 | 0.88 | 146,083 |
Feb 12 2024 | 0.91 | 0.01 | 1.11% | 0.9012 | 0.9362 | 0.88 | 437,147 |
Feb 09 2024 | 0.90 | -0.0386 | -4.11% | 0.9471 | 0.9471 | 0.8753 | 252,353 |
Feb 08 2024 | 0.9386 | 0.0066 | 0.71% | 0.9359 | 0.95 | 0.9235 | 211,098 |
Feb 07 2024 | 0.932 | -0.068 | -6.80% | 0.9997 | 0.999799 | 0.9103 | 246,927 |
Feb 06 2024 | 1.00 | 0.05 | 5.26% | 0.9504 | 1.00 | 0.9444 | 161,519 |
Feb 05 2024 | 0.95 | -0.03 | -3.06% | 0.956 | 1.0046 | 0.95 | 120,633 |
Feb 02 2024 | 0.98 | -0.02 | -2.00% | 1.00 | 1.01 | 0.9602 | 121,306 |
Feb 01 2024 | 1.00 | 0.01 | 1.01% | 1.01 | 1.04 | 0.98 | 343,050 |
Jan 31 2024 | 0.99 | -0.03 | -2.94% | 1.02 | 1.0371 | 0.971 | 131,083 |
Jan 30 2024 | 1.02 | -0.02 | -1.92% | 1.04 | 1.05 | 0.9926 | 149,837 |
Jan 29 2024 | 1.04 | 0.04 | 3.48% | 1.02 | 1.05 | 1.00 | 167,204 |
Jan 26 2024 | 1.005 | 0.00 | 0.50% | 1.02 | 1.04 | 0.99 | 160,396 |
Jan 25 2024 | 1.00 | 0.065 | 6.95% | 0.93 | 1.05 | 0.9299 | 799,080 |
Jan 24 2024 | 0.935 | -0.025 | -2.60% | 0.9715 | 0.9715 | 0.9299 | 90,283 |
Jan 23 2024 | 0.96 | 0.0384 | 4.17% | 0.922 | 0.98 | 0.922 | 72,973 |
Jan 22 2024 | 0.9216 | -0.0084 | -0.90% | 0.9489 | 0.96 | 0.901 | 102,767 |
Jan 19 2024 | 0.93 | 0.01 | 1.09% | 0.9387 | 0.9509 | 0.89 | 86,678 |
Jan 18 2024 | 0.92 | -0.03 | -3.16% | 0.94 | 0.9494 | 0.92 | 50,155 |
Jan 17 2024 | 0.95 | -0.01 | -1.04% | 0.9427 | 0.9894 | 0.9252 | 101,639 |
Jan 16 2024 | 0.96 | 0.02 | 2.13% | 0.94 | 1.01 | 0.9228 | 306,352 |
Jan 12 2024 | 0.94 | 0.05 | 5.62% | 0.8951 | 0.94 | 0.89 | 106,289 |
Jan 11 2024 | 0.89 | -0.024 | -2.63% | 0.914 | 0.9499 | 0.88 | 50,503 |
Jan 10 2024 | 0.914 | 0.0026 | 0.29% | 0.9386 | 0.9495 | 0.89 | 52,145 |
Jan 09 2024 | 0.9114 | -0.0179 | -1.93% | 0.91 | 0.9499 | 0.9093 | 28,686 |
Jan 08 2024 | 0.9293 | 0.0232 | 2.56% | 0.9088 | 0.95 | 0.881 | 99,517 |
Jan 05 2024 | 0.9061 | -0.0039 | -0.43% | 0.8831 | 0.9389 | 0.8831 | 85,366 |
Jan 04 2024 | 0.91 | -0.0055 | -0.60% | 0.9155 | 0.9445 | 0.8802 | 102,329 |
Jan 03 2024 | 0.9155 | -0.0595 | -6.10% | 0.9311 | 0.9567 | 0.90 | 146,757 |
Jan 02 2024 | 0.975 | 0.0575 | 6.27% | 0.8724 | 0.99 | 0.8724 | 354,118 |
Dec 29 2023 | 0.9175 | 0.0185 | 2.06% | 0.8702 | 0.929 | 0.8702 | 171,067 |