HYBB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 46.47 | 46.63 | 46.44 | 46.49 | -0.31 | -0.66% | 18,221 |
| Feb 28, 2025 | 46.69 | 46.80 | 46.59 | 46.80 | 0.21 | 0.45% | 28,800 |
| Feb 27, 2025 | 46.69 | 46.72 | 46.58 | 46.59 | -0.13 | -0.28% | 12,800 |
| Feb 26, 2025 | 46.65 | 46.73 | 46.65 | 46.72 | 0.02 | 0.04% | 28,800 |
| Feb 25, 2025 | 46.61 | 46.70 | 46.61 | 46.70 | 0.14 | 0.30% | 13,000 |
| Feb 24, 2025 | 46.50 | 46.65 | 46.48 | 46.56 | 0.06 | 0.13% | 22,200 |
| Feb 21, 2025 | 46.53 | 46.68 | 46.50 | 46.50 | -0.09 | -0.19% | 21,117 |
| Feb 20, 2025 | 46.50 | 46.64 | 46.47 | 46.59 | 0.07 | 0.15% | 17,805 |
| Feb 19, 2025 | 46.46 | 46.53 | 46.44 | 46.52 | 0.04 | 0.09% | 8,600 |
| Feb 18, 2025 | 46.78 | 46.78 | 46.48 | 46.48 | -0.09 | -0.19% | 19,812 |
| Feb 14, 2025 | 46.53 | 46.65 | 46.53 | 46.57 | 0.08 | 0.17% | 11,805 |
| Feb 13, 2025 | 46.37 | 46.51 | 46.36 | 46.49 | 0.14 | 0.30% | 12,900 |
| Feb 12, 2025 | 46.52 | 46.52 | 46.25 | 46.35 | -0.10 | -0.22% | 21,721 |
| Feb 11, 2025 | 46.41 | 46.54 | 46.37 | 46.45 | -0.05 | -0.11% | 19,600 |
| Feb 10, 2025 | 46.54 | 46.54 | 46.45 | 46.50 | -0.01 | -0.02% | 19,800 |
| Feb 7, 2025 | 46.47 | 46.51 | 46.36 | 46.51 | 0.00 | 0.00% | 30,128 |
| Feb 6, 2025 | 46.58 | 46.60 | 46.51 | 46.51 | -0.10 | -0.21% | 13,029 |
| Feb 5, 2025 | 46.46 | 46.67 | 46.46 | 46.61 | 0.13 | 0.28% | 15,200 |
| Feb 4, 2025 | 46.29 | 46.54 | 46.29 | 46.48 | 0.12 | 0.26% | 22,112 |
| Feb 3, 2025 | 46.35 | 46.41 | 46.20 | 46.36 | -0.30 | -0.64% | 24,700 |
| Jan 31, 2025 | 46.71 | 46.77 | 46.58 | 46.66 | -0.02 | -0.04% | 25,800 |
| Jan 30, 2025 | 46.68 | 46.72 | 46.62 | 46.68 | 0.12 | 0.26% | 19,500 |
| Jan 29, 2025 | 46.61 | 46.72 | 46.55 | 46.56 | -0.09 | -0.19% | 19,500 |
| Jan 28, 2025 | 46.58 | 46.65 | 46.55 | 46.65 | 0.00 | 0.00% | 36,900 |
| Jan 27, 2025 | 46.50 | 46.65 | 46.50 | 46.65 | 0.11 | 0.24% | 17,603 |
| Jan 24, 2025 | 46.46 | 46.57 | 46.45 | 46.54 | 0.08 | 0.17% | 16,205 |
| Jan 23, 2025 | 46.36 | 46.50 | 46.36 | 46.46 | 0.01 | 0.02% | 16,830 |
| Jan 22, 2025 | 46.49 | 46.58 | 46.45 | 46.45 | -0.09 | -0.19% | 63,200 |
| Jan 21, 2025 | 46.47 | 46.55 | 46.23 | 46.54 | 0.13 | 0.28% | 50,118 |
| Jan 17, 2025 | 46.42 | 46.45 | 46.28 | 46.41 | 0.03 | 0.06% | 30,634 |
| Jan 16, 2025 | 46.23 | 46.39 | 46.19 | 46.38 | 0.08 | 0.17% | 20,300 |
| Jan 15, 2025 | 46.20 | 46.37 | 46.17 | 46.30 | 0.36 | 0.78% | 30,826 |
| Jan 14, 2025 | 46.00 | 46.00 | 45.89 | 45.94 | 0.06 | 0.13% | 26,700 |
| Jan 13, 2025 | 45.85 | 45.92 | 45.80 | 45.88 | -0.02 | -0.04% | 33,300 |
| Jan 10, 2025 | 46.02 | 46.04 | 45.85 | 45.90 | -0.24 | -0.52% | 29,839 |
| Jan 8, 2025 | 46.03 | 46.14 | 46.03 | 46.14 | 0.05 | 0.11% | 12,200 |
| Jan 7, 2025 | 46.35 | 46.35 | 46.09 | 46.09 | -0.26 | -0.56% | 32,028 |
| Jan 6, 2025 | 46.39 | 46.39 | 46.19 | 46.35 | 0.14 | 0.30% | 22,717 |
| Jan 3, 2025 | 46.13 | 46.21 | 46.13 | 46.21 | 0.11 | 0.24% | 17,300 |
| Jan 2, 2025 | 46.07 | 46.12 | 46.02 | 46.10 | 0.10 | 0.22% | 19,500 |
| Dec 31, 2024 | 46.11 | 46.19 | 45.95 | 46.00 | -0.04 | -0.09% | 15,428 |
| Dec 30, 2024 | 45.96 | 46.05 | 45.92 | 46.04 | 0.05 | 0.11% | 26,542 |
| Dec 27, 2024 | 45.98 | 46.11 | 45.96 | 45.99 | -0.12 | -0.26% | 16,504 |
| Dec 26, 2024 | 45.96 | 46.14 | 45.90 | 46.11 | 0.15 | 0.33% | 14,500 |
| Dec 24, 2024 | 45.92 | 45.96 | 45.86 | 45.96 | 0.04 | 0.09% | 23,300 |
| Dec 23, 2024 | 46.04 | 46.04 | 45.89 | 45.92 | -0.09 | -0.20% | 39,000 |
| Dec 20, 2024 | 45.81 | 46.05 | 45.81 | 46.01 | 0.28 | 0.61% | 27,848 |
| Dec 19, 2024 | 45.93 | 45.93 | 45.73 | 45.73 | -0.08 | -0.17% | 100,718 |
| Dec 18, 2024 | 46.27 | 46.29 | 45.81 | 45.81 | -0.71 | -1.53% | 51,247 |
| Dec 17, 2024 | 46.52 | 46.57 | 46.49 | 46.52 | -0.08 | -0.17% | 28,038 |