Register to chat with like-minded investors on our interactive forums.
HYZD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 21.97 | 0.03 | 0.13% | 21.99 | 21.99 | 21.94 | 4,809 |
| Jun 06 2024 | 21.9409 | -0.02 | -0.11% | 21.99 | 21.99 | 21.91 | 17,601 |
| Jun 05 2024 | 21.965 | 0.04 | 0.20% | 21.99 | 21.99 | 21.92 | 90,858 |
| Jun 04 2024 | 21.9208 | -0.07 | -0.31% | 21.95 | 22.03 | 21.91 | 20,384 |
| Jun 03 2024 | 21.99 | 0.04 | 0.18% | 21.95 | 22.04 | 21.94 | 58,688 |
| May 31 2024 | 21.95 | 0.05 | 0.23% | 21.94 | 21.97 | 21.905 | 38,872 |
| May 30 2024 | 21.90 | -0.02 | -0.09% | 21.90 | 22.00 | 21.90 | 18,150 |
| May 29 2024 | 21.92 | -0.01 | -0.05% | 21.92 | 22.001 | 21.90 | 17,999 |
| May 28 2024 | 21.93 | -0.04 | -0.17% | 21.92 | 22.00 | 21.92 | 31,009 |
| May 24 2024 | 21.9665 | -0.06 | -0.27% | 21.92 | 21.9665 | 21.92 | 5,298 |
| May 23 2024 | 22.025 | -0.06 | -0.25% | 22.09 | 22.10 | 22.0101 | 421,584 |
| May 22 2024 | 22.08 | 0.00 | 0.00% | 22.10 | 22.13 | 22.03 | 26,970 |
| May 21 2024 | 22.08 | -0.03 | -0.12% | 22.05 | 22.12 | 22.05 | 13,482 |
| May 20 2024 | 22.1075 | 0.01 | 0.04% | 22.11 | 22.14 | 22.06 | 26,030 |
| May 17 2024 | 22.0994 | 0.02 | 0.09% | 22.12 | 22.12 | 22.0401 | 16,848 |
| May 16 2024 | 22.0794 | 0.01 | 0.04% | 22.06 | 22.13 | 22.05 | 14,248 |
| May 15 2024 | 22.0714 | 0.04 | 0.19% | 22.07 | 22.11 | 22.023 | 85,289 |
| May 14 2024 | 22.03 | 0.01 | 0.04% | 22.09 | 22.09 | 22.00 | 170,299 |
| May 13 2024 | 22.0204 | -0.02 | -0.09% | 22.07 | 22.07 | 22.00 | 24,677 |
| May 10 2024 | 22.0395 | -0.01 | -0.02% | 22.08 | 22.08 | 22.00 | 6,810 |
| May 09 2024 | 22.045 | -0.05 | -0.23% | 22.07 | 22.14 | 22.0107 | 23,311 |
| May 08 2024 | 22.095 | -0.01 | -0.05% | 22.05 | 22.1421 | 22.05 | 8,900 |
| May 07 2024 | 22.105 | -0.01 | -0.05% | 22.14 | 22.22 | 22.10 | 23,282 |
| May 06 2024 | 22.1163 | 0.04 | 0.16% | 22.14 | 22.15 | 22.10 | 23,054 |
| May 03 2024 | 22.08 | 0.04 | 0.18% | 22.09 | 22.10 | 22.0423 | 31,862 |
| May 02 2024 | 22.0409 | 0.06 | 0.28% | 21.99 | 22.06 | 21.95 | 33,747 |
| May 01 2024 | 21.9804 | 0.01 | 0.05% | 21.92 | 22.06 | 21.91 | 25,475 |
| Apr 30 2024 | 21.97 | -0.05 | -0.23% | 21.97 | 22.09 | 21.97 | 22,785 |
| Apr 29 2024 | 22.02 | 0.03 | 0.14% | 22.02 | 22.07 | 21.97 | 114,633 |
| Apr 26 2024 | 21.99 | 0.08 | 0.37% | 21.94 | 22.02 | 21.9352 | 74,583 |
| Apr 25 2024 | 21.9084 | 0.03 | 0.13% | 21.89 | 21.9825 | 21.8279 | 19,684 |
| Apr 24 2024 | 21.88 | -0.15 | -0.68% | 21.96 | 21.9989 | 21.88 | 34,300 |
| Apr 23 2024 | 22.03 | 0.08 | 0.36% | 22.03 | 22.18 | 21.968 | 207,407 |
| Apr 22 2024 | 21.9506 | 0.11 | 0.50% | 21.87 | 21.97 | 21.85 | 25,168 |
| Apr 19 2024 | 21.8404 | -0.01 | -0.04% | 21.82 | 21.90 | 21.78 | 47,321 |
| Apr 18 2024 | 21.85 | 0.07 | 0.32% | 21.84 | 21.85 | 21.7301 | 13,731 |
| Apr 17 2024 | 21.7793 | -0.04 | -0.19% | 21.89 | 21.89 | 21.73 | 195,033 |
| Apr 16 2024 | 21.8206 | -0.02 | -0.11% | 21.81 | 21.87 | 21.80 | 33,908 |
| Apr 15 2024 | 21.8449 | -0.08 | -0.38% | 21.95 | 21.97 | 21.82 | 30,032 |
| Apr 12 2024 | 21.9278 | -0.06 | -0.26% | 21.89 | 21.94 | 21.8701 | 24,136 |
| Apr 11 2024 | 21.985 | -0.02 | -0.07% | 22.07 | 22.07 | 21.94 | 17,570 |
| Apr 10 2024 | 22.00 | -0.02 | -0.09% | 22.00 | 22.05 | 21.9315 | 7,348 |
| Apr 09 2024 | 22.0203 | 0.02 | 0.09% | 22.07 | 22.07 | 21.99 | 16,730 |
| Apr 08 2024 | 22.0004 | 0.06 | 0.28% | 22.01 | 22.01 | 21.95 | 21,924 |
| Apr 05 2024 | 21.94 | 0.04 | 0.18% | 21.86 | 22.01 | 21.86 | 31,707 |
| Apr 04 2024 | 21.90 | -0.03 | -0.14% | 22.02 | 22.05 | 21.90 | 17,041 |
| Apr 03 2024 | 21.93 | -0.05 | -0.23% | 21.89 | 22.01 | 21.89 | 23,961 |
| Apr 02 2024 | 21.98 | -0.02 | -0.09% | 22.01 | 22.1297 | 21.95 | 16,377 |
| Apr 01 2024 | 22.0003 | -0.03 | -0.13% | 21.93 | 22.03 | 21.93 | 63,528 |
| Mar 28 2024 | 22.03 | -0.01 | -0.05% | 22.03 | 22.0599 | 21.941 | 16,402 |
| Mar 27 2024 | 22.04 | 0.08 | 0.36% | 22.19 | 22.19 | 21.9316 | 46,939 |
| Mar 26 2024 | 21.96 | 0.00 | 0.00% | 22.00 | 22.16 | 21.9401 | 18,831 |
| Mar 25 2024 | 21.96 | 0.02 | 0.09% | 21.78 | 21.98 | 21.78 | 44,037 |
| Mar 22 2024 | 21.94 | -0.23 | -1.04% | 22.14 | 22.25 | 21.94 | 71,273 |
| Mar 21 2024 | 22.17 | 0.00 | 0.00% | 22.29 | 22.30 | 22.0878 | 68,617 |
| Mar 20 2024 | 22.17 | 0.09 | 0.38% | 22.14 | 22.1798 | 22.02 | 56,360 |
| Mar 19 2024 | 22.085 | 0.07 | 0.32% | 22.01 | 22.10 | 21.999 | 50,899 |
| Mar 18 2024 | 22.015 | 0.05 | 0.22% | 22.07 | 22.07 | 21.9501 | 19,589 |
| Mar 15 2024 | 21.9658 | -0.01 | -0.06% | 21.98 | 22.0499 | 21.82 | 137,668 |
| Mar 14 2024 | 21.98 | 0.01 | 0.05% | 22.06 | 22.08 | 21.891 | 64,974 |
| Mar 13 2024 | 21.97 | 0.03 | 0.14% | 21.99 | 22.0911 | 21.925 | 53,131 |
| Mar 12 2024 | 21.9384 | 0.03 | 0.13% | 21.91 | 22.09 | 21.75 | 857,445 |
| Mar 11 2024 | 21.91 | 0.06 | 0.27% | 21.90 | 21.9194 | 21.815 | 44,508 |
