(HYXF)
NASDAQ: HYXF
· Real-Time Price · USD
47.18
0.03 (0.06%)
At close: Aug 15, 2025, 3:45 PM
47.19
0.02%
After-hours: Aug 15, 2025, 04:10 PM EDT
HYXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 47.14 | 47.19 | 47.14 | 47.19 | 47.19 | 0.08% | 3,713 |
| Aug 14, 2025 | 47.19 | 47.19 | 47.14 | 47.15 | 47.15 | -0.25% | 4,872 |
| Aug 13, 2025 | 47.29 | 47.29 | 47.19 | 47.27 | 47.27 | 0.21% | 3,800 |
| Aug 12, 2025 | 47.11 | 47.17 | 47.11 | 47.17 | 47.17 | 0.21% | 3,314 |
| Aug 11, 2025 | 47.05 | 47.14 | 47.04 | 47.07 | 47.07 | -0.06% | 7,900 |
| Aug 8, 2025 | 47.09 | 47.10 | 47.05 | 47.10 | 47.10 | 0.11% | 8,528 |
| Aug 7, 2025 | 47.08 | 47.09 | 47.03 | 47.05 | 47.05 | -0.13% | 6,620 |
| Aug 6, 2025 | 47.07 | 47.13 | 47.04 | 47.11 | 47.11 | 0.19% | 8,800 |
| Aug 5, 2025 | 47.08 | 47.08 | 46.98 | 47.02 | 47.02 | -0.15% | 3,500 |
| Aug 4, 2025 | 47.02 | 47.09 | 47.00 | 47.09 | 47.09 | 0.45% | 3,900 |
| Aug 1, 2025 | 46.81 | 46.93 | 46.81 | 46.88 | 46.88 | -0.57% | 7,645 |
| Jul 31, 2025 | 47.18 | 47.22 | 46.91 | 47.15 | 46.90 | -0.15% | 255,844 |
| Jul 30, 2025 | 47.26 | 47.26 | 47.15 | 47.22 | 46.97 | -0.11% | 17,700 |
| Jul 29, 2025 | 47.30 | 47.32 | 47.27 | 47.27 | 47.02 | -0.02% | 4,147 |
| Jul 28, 2025 | 47.23 | 47.28 | 47.20 | 47.28 | 47.03 | 0.04% | 16,400 |
| Jul 25, 2025 | 47.21 | 47.32 | 47.20 | 47.26 | 47.01 | 0.13% | 3,100 |
| Jul 24, 2025 | 47.21 | 47.27 | 47.19 | 47.20 | 46.95 | -0.19% | 8,832 |
| Jul 23, 2025 | 47.26 | 47.30 | 47.24 | 47.29 | 47.04 | 0.23% | 19,600 |
| Jul 22, 2025 | 47.22 | 47.22 | 47.11 | 47.18 | 46.93 | 0.08% | 6,400 |
| Jul 21, 2025 | 47.16 | 47.21 | 47.13 | 47.14 | 46.89 | 0.08% | 19,400 |