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 |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 60.05 | -0.79 | -1.30% | 59.89 | 60.57 | 59.25 | 76,245 |
| Apr 24 2024 | 60.84 | -0.77 | -1.25% | 61.19 | 61.755 | 59.94 | 69,635 |
| Apr 23 2024 | 61.61 | 1.51 | 2.51% | 60.25 | 61.83 | 60.25 | 136,288 |
| Apr 22 2024 | 60.10 | 0.29 | 0.48% | 59.95 | 61.01 | 59.36 | 96,912 |
| Apr 19 2024 | 59.81 | 1.13 | 1.93% | 58.38 | 59.98 | 57.673 | 106,404 |
| Apr 18 2024 | 58.68 | -0.64 | -1.08% | 59.40 | 60.19 | 58.41 | 92,339 |
| Apr 17 2024 | 59.32 | -1.40 | -2.31% | 61.09 | 61.16 | 58.85 | 51,461 |
| Apr 16 2024 | 60.72 | -0.16 | -0.26% | 60.19 | 61.87 | 59.64 | 59,673 |
| Apr 15 2024 | 60.88 | -0.99 | -1.60% | 61.92 | 62.74 | 60.73 | 57,840 |
| Apr 12 2024 | 61.87 | -2.00 | -3.13% | 63.73 | 64.40 | 61.72 | 45,709 |
| Apr 11 2024 | 63.87 | 0.29 | 0.46% | 63.72 | 64.09 | 63.18 | 40,980 |
| Apr 10 2024 | 63.58 | -1.67 | -2.56% | 63.46 | 63.62 | 62.3699 | 74,285 |
| Apr 09 2024 | 65.25 | -1.10 | -1.66% | 65.99 | 66.33 | 64.59 | 46,506 |
| Apr 08 2024 | 66.35 | 2.30 | 3.59% | 64.80 | 66.43 | 64.16 | 76,692 |
| Apr 05 2024 | 64.05 | 0.49 | 0.77% | 63.53 | 64.42 | 63.31 | 63,104 |
| Apr 04 2024 | 63.56 | 0.10 | 0.16% | 64.09 | 64.91 | 62.92 | 129,650 |
| Apr 03 2024 | 63.46 | 0.09 | 0.14% | 62.84 | 63.7057 | 61.21 | 92,004 |
| Apr 02 2024 | 63.37 | -0.12 | -0.19% | 63.13 | 63.82 | 62.66 | 98,768 |
| Apr 01 2024 | 63.49 | -0.68 | -1.06% | 64.35 | 65.76 | 63.10 | 82,774 |
| Mar 28 2024 | 64.17 | 1.24 | 1.97% | 62.80 | 64.18 | 62.46 | 147,950 |
| Mar 27 2024 | 62.93 | 2.53 | 4.19% | 61.06 | 62.96 | 60.61 | 65,440 |
| Mar 26 2024 | 60.40 | 0.84 | 1.41% | 60.39 | 60.52 | 59.48 | 107,830 |
| Mar 25 2024 | 59.56 | 0.54 | 0.91% | 59.19 | 59.62 | 58.6701 | 60,201 |
| Mar 22 2024 | 59.02 | -1.36 | -2.25% | 60.08 | 60.9955 | 58.78 | 87,655 |
| Mar 21 2024 | 60.38 | 0.54 | 0.90% | 60.14 | 61.77 | 59.58 | 114,805 |
| Mar 20 2024 | 59.84 | -3.45 | -5.45% | 62.68 | 63.01 | 59.105 | 236,949 |
| Mar 19 2024 | 63.29 | 4.04 | 6.82% | 59.06 | 63.71 | 59.06 | 225,022 |
| Mar 18 2024 | 59.25 | 1.04 | 1.79% | 58.67 | 60.03 | 57.81 | 148,444 |
| Mar 15 2024 | 58.21 | 0.71 | 1.23% | 57.29 | 58.74 | 57.29 | 176,422 |
| Mar 14 2024 | 57.50 | -0.28 | -0.48% | 57.26 | 58.025 | 56.30 | 117,778 |
| Mar 13 2024 | 57.78 | 0.57 | 1.00% | 56.64 | 58.22 | 55.8801 | 94,677 |
| Mar 12 2024 | 57.21 | -0.63 | -1.09% | 57.46 | 57.88 | 56.82 | 51,094 |
| Mar 11 2024 | 57.84 | -0.26 | -0.45% | 58.13 | 58.46 | 57.17 | 53,271 |
| Mar 08 2024 | 58.10 | -0.20 | -0.34% | 58.67 | 59.21 | 57.87 | 87,905 |
| Mar 07 2024 | 58.30 | -0.82 | -1.39% | 59.90 | 60.60 | 58.23 | 78,944 |
| Mar 06 2024 | 59.12 | 1.85 | 3.23% | 57.72 | 59.25 | 57.12 | 164,022 |
| Mar 05 2024 | 57.27 | 0.37 | 0.65% | 56.83 | 58.75 | 56.3301 | 119,111 |
| Mar 04 2024 | 56.90 | -0.35 | -0.61% | 57.07 | 59.9747 | 55.8501 | 168,467 |
| Mar 01 2024 | 57.25 | -1.63 | -2.77% | 59.16 | 59.52 | 57.15 | 151,197 |
| Feb 29 2024 | 58.88 | 0.55 | 0.94% | 58.81 | 61.1817 | 58.25 | 180,107 |
| Feb 28 2024 | 58.33 | -11.76 | -16.78% | 70.09 | 70.09 | 57.5131 | 323,391 |
| Feb 27 2024 | 70.09 | 0.39 | 0.56% | 70.00 | 70.57 | 68.88 | 67,648 |
| Feb 26 2024 | 69.70 | 0.79 | 1.15% | 68.56 | 69.86 | 68.52 | 54,434 |
| Feb 23 2024 | 68.91 | 0.59 | 0.86% | 68.71 | 69.27 | 67.2213 | 48,938 |
| Feb 22 2024 | 68.32 | -1.03 | -1.49% | 69.98 | 71.11 | 68.01 | 154,301 |
| Feb 21 2024 | 69.35 | 1.09 | 1.60% | 68.40 | 69.64 | 68.29 | 68,663 |
| Feb 20 2024 | 68.26 | -2.03 | -2.89% | 69.11 | 69.645 | 67.70 | 176,032 |
| Feb 16 2024 | 70.29 | -1.50 | -2.09% | 71.08 | 71.35 | 69.76 | 71,544 |
| Feb 15 2024 | 71.79 | 1.78 | 2.54% | 70.13 | 71.79 | 69.685 | 91,084 |
| Feb 14 2024 | 70.01 | 3.33 | 4.99% | 67.93 | 70.07 | 67.40 | 68,826 |
| Feb 13 2024 | 66.68 | -5.52 | -7.65% | 69.83 | 69.89 | 65.965 | 105,710 |
| Feb 12 2024 | 72.20 | 3.19 | 4.62% | 69.06 | 72.40 | 69.01 | 94,635 |
| Feb 09 2024 | 69.01 | 0.12 | 0.17% | 68.91 | 69.09 | 67.325 | 48,989 |
| Feb 08 2024 | 68.89 | 2.01 | 3.01% | 66.88 | 68.95 | 66.60 | 63,985 |
| Feb 07 2024 | 66.88 | -0.99 | -1.46% | 68.00 | 68.41 | 66.88 | 63,516 |
| Feb 06 2024 | 67.87 | 0.76 | 1.13% | 66.87 | 67.93 | 66.68 | 48,694 |
| Feb 05 2024 | 67.11 | -1.03 | -1.51% | 67.33 | 67.69 | 66.335 | 55,068 |
| Feb 02 2024 | 68.14 | -0.69 | -1.00% | 67.86 | 68.47 | 67.03 | 64,453 |
| Feb 01 2024 | 68.83 | 3.11 | 4.73% | 66.44 | 68.83 | 66.01 | 90,913 |
| Jan 31 2024 | 65.72 | -2.77 | -4.04% | 68.49 | 68.49 | 65.1884 | 159,142 |
| Jan 30 2024 | 68.49 | 0.85 | 1.26% | 67.34 | 68.58 | 66.72 | 77,805 |
| Jan 29 2024 | 67.64 | -0.72 | -1.05% | 68.51 | 68.70 | 66.5101 | 70,493 |
