Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 60.32 | -0.56 | -0.92% | 60.57 | 62.87 | 59.82 | 60,370 |
| Sep 17 2024 | 60.88 | 1.11 | 1.86% | 60.71 | 62.33 | 60.71 | 55,678 |
| Sep 16 2024 | 59.77 | 0.09 | 0.15% | 59.78 | 60.17 | 59.10 | 47,607 |
| Sep 13 2024 | 59.68 | 1.93 | 3.34% | 58.78 | 60.54 | 58.15 | 61,465 |
| Sep 12 2024 | 57.75 | -0.07 | -0.12% | 58.58 | 58.98 | 57.61 | 59,544 |
| Sep 11 2024 | 57.82 | -0.26 | -0.45% | 57.59 | 58.99 | 55.67 | 75,080 |
| Sep 10 2024 | 58.08 | 1.61 | 2.85% | 56.32 | 58.13 | 55.9101 | 71,873 |
| Sep 09 2024 | 56.47 | -0.97 | -1.69% | 57.85 | 57.85 | 56.32 | 63,161 |
| Sep 06 2024 | 57.44 | -1.77 | -2.99% | 59.21 | 59.905 | 57.26 | 66,479 |
| Sep 05 2024 | 59.21 | -0.54 | -0.90% | 59.47 | 59.75 | 58.22 | 56,340 |
| Sep 04 2024 | 59.75 | -1.10 | -1.81% | 60.09 | 60.50 | 59.41 | 38,900 |
| Sep 03 2024 | 60.85 | -2.11 | -3.35% | 61.84 | 62.36 | 60.50 | 76,310 |
| Aug 30 2024 | 62.96 | 0.59 | 0.95% | 62.17 | 63.26 | 61.00 | 88,295 |
| Aug 29 2024 | 62.37 | 2.10 | 3.48% | 61.27 | 63.1899 | 60.33 | 78,453 |
| Aug 28 2024 | 60.27 | -0.56 | -0.92% | 60.25 | 60.975 | 59.62 | 79,373 |
| Aug 27 2024 | 60.83 | -1.45 | -2.33% | 61.62 | 62.19 | 60.4511 | 46,036 |
| Aug 26 2024 | 62.28 | 0.66 | 1.07% | 62.35 | 62.79 | 61.45 | 60,429 |
| Aug 23 2024 | 61.62 | 2.00 | 3.35% | 60.02 | 62.66 | 58.7931 | 70,359 |
| Aug 22 2024 | 59.62 | -1.64 | -2.68% | 60.87 | 60.96 | 59.21 | 46,056 |
| Aug 21 2024 | 61.26 | 2.36 | 4.01% | 59.47 | 61.44 | 58.745 | 95,104 |
| Aug 20 2024 | 58.90 | -0.76 | -1.27% | 59.86 | 60.02 | 58.37 | 60,796 |
| Aug 19 2024 | 59.66 | -0.14 | -0.23% | 59.51 | 60.23 | 59.07 | 52,456 |
| Aug 16 2024 | 59.80 | -0.79 | -1.30% | 60.51 | 61.63 | 59.60 | 50,136 |
| Aug 15 2024 | 60.59 | 1.61 | 2.73% | 60.88 | 62.20 | 60.29 | 89,341 |
| Aug 14 2024 | 58.98 | -0.55 | -0.92% | 59.97 | 60.7169 | 58.75 | 101,910 |
| Aug 13 2024 | 59.53 | 0.32 | 0.54% | 59.85 | 60.12 | 58.86 | 69,484 |
| Aug 12 2024 | 59.21 | -0.89 | -1.48% | 59.70 | 60.30 | 56.96 | 115,164 |
| Aug 09 2024 | 60.10 | -0.40 | -0.66% | 60.50 | 60.56 | 58.51 | 95,534 |
| Aug 08 2024 | 60.50 | 1.98 | 3.38% | 60.00 | 62.10 | 59.31 | 97,416 |
| Aug 07 2024 | 58.52 | -11.50 | -16.42% | 70.10 | 71.06 | 58.51 | 322,271 |
| Aug 06 2024 | 70.02 | 0.69 | 1.00% | 68.83 | 72.01 | 68.44 | 80,724 |
| Aug 05 2024 | 69.33 | -4.53 | -6.13% | 70.00 | 70.69 | 67.18 | 143,024 |
| Aug 02 2024 | 73.86 | -5.84 | -7.33% | 76.45 | 76.7657 | 73.43 | 113,998 |
| Aug 01 2024 | 79.70 | -2.04 | -2.50% | 82.37 | 83.32 | 77.78 | 80,593 |
| Jul 31 2024 | 81.74 | 0.36 | 0.44% | 81.70 | 84.44 | 80.63 | 122,885 |
| Jul 30 2024 | 81.38 | 1.30 | 1.62% | 80.56 | 81.78 | 79.56 | 82,142 |
| Jul 29 2024 | 80.08 | 1.94 | 2.48% | 78.88 | 81.10 | 78.7179 | 91,002 |
| Jul 26 2024 | 78.14 | 0.81 | 1.05% | 79.01 | 81.41 | 77.55 | 145,192 |
| Jul 25 2024 | 77.33 | 3.64 | 4.94% | 75.43 | 80.00 | 73.715 | 134,693 |
| Jul 24 2024 | 73.69 | -2.01 | -2.66% | 75.55 | 76.47 | 73.37 | 62,619 |
| Jul 23 2024 | 75.70 | 1.12 | 1.50% | 73.96 | 76.74 | 73.09 | 84,956 |
| Jul 22 2024 | 74.58 | 3.09 | 4.32% | 72.05 | 74.81 | 71.16 | 50,215 |
| Jul 19 2024 | 71.49 | -1.37 | -1.88% | 72.88 | 72.97 | 71.26 | 41,809 |
| Jul 18 2024 | 72.86 | -0.48 | -0.65% | 72.34 | 73.98 | 72.34 | 54,815 |
| Jul 17 2024 | 73.34 | -1.14 | -1.53% | 74.00 | 75.01 | 72.63 | 62,375 |
| Jul 16 2024 | 74.48 | 3.75 | 5.30% | 71.42 | 74.4999 | 71.32 | 59,357 |
| Jul 15 2024 | 70.73 | 2.14 | 3.12% | 69.55 | 71.57 | 68.4501 | 72,892 |
| Jul 12 2024 | 68.59 | 0.27 | 0.40% | 69.37 | 70.19 | 68.39 | 49,853 |
| Jul 11 2024 | 68.32 | 2.01 | 3.03% | 68.00 | 69.13 | 66.41 | 72,687 |
| Jul 10 2024 | 66.31 | 0.95 | 1.45% | 65.43 | 66.39 | 64.98 | 50,859 |
| Jul 09 2024 | 65.36 | -1.80 | -2.68% | 66.80 | 67.6899 | 65.074 | 40,333 |
| Jul 08 2024 | 67.16 | 0.42 | 0.63% | 67.39 | 68.19 | 66.61 | 41,623 |
| Jul 05 2024 | 66.74 | -0.96 | -1.42% | 67.66 | 67.70 | 65.64 | 78,023 |
| Jul 03 2024 | 67.70 | 0.67 | 1.00% | 67.55 | 67.815 | 66.54 | 29,204 |
| Jul 02 2024 | 67.03 | -0.03 | -0.04% | 67.00 | 67.1875 | 66.12 | 55,169 |
| Jul 01 2024 | 67.06 | -2.15 | -3.11% | 69.48 | 70.12 | 66.96 | 84,632 |
| Jun 28 2024 | 69.21 | 0.00 | 0.00% | 69.21 | 69.21 | 69.21 | 0 |
| Jun 27 2024 | 69.21 | 0.01 | 0.01% | 69.14 | 70.07 | 68.58 | 78,482 |
| Jun 26 2024 | 69.20 | -0.41 | -0.59% | 69.25 | 69.93 | 68.42 | 77,255 |
| Jun 25 2024 | 69.61 | -1.54 | -2.16% | 70.91 | 70.91 | 68.66 | 77,458 |
| Jun 24 2024 | 71.15 | 0.49 | 0.69% | 70.42 | 72.53 | 70.42 | 59,242 |
| Jun 21 2024 | 70.66 | -1.53 | -2.12% | 71.75 | 71.75 | 70.45 | 176,688 |
