(HYS)
90.34
-1.97 (-2.13%)
At close: Apr 04, 2025, 3:59 PM
90.35
0.01%
After-hours: Apr 04, 2025, 05:29 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 90.73 | 91.11 | 90.05 | 90.35 | -1.96 | -2.12% | 590,032 |
| Apr 3, 2025 | 92.71 | 92.72 | 92.09 | 92.31 | -1.06 | -1.14% | 314,300 |
| Apr 2, 2025 | 93.29 | 93.42 | 93.02 | 93.37 | 0.07 | 0.08% | 203,935 |
| Apr 1, 2025 | 93.28 | 93.47 | 92.96 | 93.30 | -0.36 | -0.38% | 479,548 |
| Mar 31, 2025 | 93.46 | 93.66 | 93.16 | 93.66 | 0.10 | 0.11% | 227,520 |
| Mar 28, 2025 | 93.88 | 93.88 | 93.41 | 93.56 | -0.25 | -0.27% | 76,012 |
| Mar 27, 2025 | 93.97 | 94.03 | 93.71 | 93.81 | -0.08 | -0.09% | 153,226 |
| Mar 26, 2025 | 94.42 | 94.42 | 93.78 | 93.89 | -0.43 | -0.46% | 95,900 |
| Mar 25, 2025 | 94.49 | 94.50 | 94.28 | 94.32 | -0.12 | -0.13% | 92,436 |
| Mar 24, 2025 | 94.26 | 94.47 | 94.15 | 94.44 | 0.43 | 0.46% | 194,200 |
| Mar 21, 2025 | 94.14 | 94.19 | 93.92 | 94.01 | -0.23 | -0.24% | 295,100 |
| Mar 20, 2025 | 94.20 | 94.32 | 94.08 | 94.24 | 0.00 | 0.00% | 751,127 |
| Mar 19, 2025 | 93.78 | 94.29 | 93.78 | 94.24 | 0.43 | 0.46% | 879,300 |
| Mar 18, 2025 | 93.98 | 93.98 | 93.75 | 93.81 | -0.17 | -0.18% | 574,100 |
| Mar 17, 2025 | 93.90 | 93.99 | 93.61 | 93.98 | 0.19 | 0.20% | 80,700 |
| Mar 14, 2025 | 93.62 | 93.82 | 93.57 | 93.79 | 0.47 | 0.50% | 117,525 |
| Mar 13, 2025 | 93.83 | 93.83 | 93.23 | 93.32 | -0.48 | -0.51% | 82,400 |
| Mar 12, 2025 | 93.89 | 93.95 | 93.68 | 93.80 | 0.09 | 0.10% | 89,137 |
| Mar 11, 2025 | 94.22 | 94.22 | 93.59 | 93.71 | -0.40 | -0.43% | 122,600 |
| Mar 10, 2025 | 94.53 | 94.53 | 94.01 | 94.11 | -0.42 | -0.44% | 129,200 |
| Mar 7, 2025 | 94.27 | 94.54 | 94.27 | 94.53 | 0.31 | 0.33% | 106,434 |
| Mar 6, 2025 | 94.40 | 94.53 | 94.20 | 94.22 | -0.34 | -0.36% | 341,831 |
| Mar 5, 2025 | 94.62 | 94.73 | 94.41 | 94.56 | 0.07 | 0.07% | 106,227 |
| Mar 4, 2025 | 94.73 | 94.73 | 94.24 | 94.49 | -0.07 | -0.07% | 194,134 |
| Mar 3, 2025 | 94.73 | 94.83 | 94.46 | 94.56 | -0.79 | -0.83% | 211,600 |
| Feb 28, 2025 | 95.25 | 95.35 | 95.08 | 95.35 | 0.16 | 0.17% | 126,718 |
| Feb 27, 2025 | 95.28 | 95.34 | 95.00 | 95.19 | 0.03 | 0.03% | 103,105 |
| Feb 26, 2025 | 95.14 | 95.32 | 95.11 | 95.16 | 0.10 | 0.11% | 111,500 |
| Feb 25, 2025 | 95.00 | 95.18 | 94.89 | 95.06 | 0.14 | 0.15% | 134,400 |
| Feb 24, 2025 | 94.98 | 95.04 | 94.80 | 94.92 | -0.01 | -0.01% | 59,801 |
| Feb 21, 2025 | 94.91 | 95.13 | 94.85 | 94.93 | 0.03 | 0.03% | 60,222 |
| Feb 20, 2025 | 94.90 | 95.03 | 94.82 | 94.90 | 0.10 | 0.11% | 126,500 |
| Feb 19, 2025 | 94.83 | 94.90 | 94.71 | 94.80 | 0.05 | 0.05% | 126,000 |
| Feb 18, 2025 | 95.01 | 95.03 | 94.71 | 94.75 | 0.00 | 0.00% | 203,100 |
| Feb 14, 2025 | 95.03 | 95.05 | 94.75 | 94.75 | -0.07 | -0.07% | 47,934 |
| Feb 13, 2025 | 94.50 | 94.83 | 94.49 | 94.82 | 0.39 | 0.41% | 144,303 |
| Feb 12, 2025 | 94.46 | 94.49 | 94.22 | 94.43 | -0.03 | -0.03% | 57,900 |
| Feb 11, 2025 | 94.50 | 94.67 | 94.39 | 94.46 | -0.20 | -0.21% | 125,914 |
| Feb 10, 2025 | 94.61 | 94.73 | 94.49 | 94.66 | 0.33 | 0.35% | 138,041 |
| Feb 7, 2025 | 94.70 | 94.76 | 94.25 | 94.33 | -0.29 | -0.31% | 142,441 |
| Feb 6, 2025 | 94.85 | 94.85 | 94.59 | 94.62 | -0.15 | -0.16% | 133,834 |
| Feb 5, 2025 | 94.82 | 94.96 | 94.62 | 94.77 | 0.20 | 0.21% | 106,139 |
| Feb 4, 2025 | 94.40 | 94.60 | 94.29 | 94.57 | 0.32 | 0.34% | 152,600 |
| Feb 3, 2025 | 94.27 | 94.50 | 94.11 | 94.25 | -0.65 | -0.68% | 181,100 |
| Jan 31, 2025 | 95.25 | 95.31 | 94.87 | 94.90 | -0.28 | -0.29% | 69,249 |
| Jan 30, 2025 | 95.16 | 95.25 | 94.97 | 95.18 | 0.22 | 0.23% | 103,547 |
| Jan 29, 2025 | 95.15 | 95.16 | 94.89 | 94.96 | -0.11 | -0.12% | 65,738 |
| Jan 28, 2025 | 95.04 | 95.16 | 94.88 | 95.07 | -0.01 | -0.01% | 75,103 |
| Jan 27, 2025 | 94.91 | 95.16 | 94.88 | 95.08 | -0.03 | -0.03% | 66,648 |
| Jan 24, 2025 | 95.06 | 95.14 | 94.90 | 95.11 | 0.16 | 0.17% | 110,919 |