HIYY(HIYY)
HIYY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $11.80 | $11.80 | $11.24 | $11.58 | 26,354 |
| 10/12/2026 | $11.96 | $12.12 | $11.72 | $11.80 | 90,029 |
| 10/9/2026 | $11.31 | $12.00 | $11.21 | $11.98 | 66,896 |
| 10/8/2026 | $11.50 | $11.57 | $10.91 | $11.16 | 64,700 |
| 10/7/2026 | $11.57 | $11.84 | $11.57 | $11.70 | 24,605 |
| 10/6/2026 | $11.83 | $11.83 | $11.58 | $11.70 | 32,699 |
| 10/5/2026 | $11.83 | $12.15 | $11.40 | $11.73 | 88,764 |
| 10/2/2026 | $11.72 | $11.84 | $11.35 | $11.47 | 29,942 |
| 10/1/2026 | $11.65 | $11.68 | $11.39 | $11.55 | 25,300 |
| 9/30/2026 | $11.65 | $12.12 | $11.65 | $11.86 | 36,216 |
| 9/29/2026 | $11.58 | $11.73 | $11.37 | $11.49 | 34,258 |
| 9/28/2026 | $11.60 | $11.64 | $11.41 | $11.48 | 19,585 |
| 9/25/2026 | $11.61 | $11.73 | $11.60 | $11.69 | 21,942 |
| 9/24/2026 | $11.38 | $11.75 | $11.17 | $11.70 | 15,900 |
| 9/23/2026 | $12.12 | $12.22 | $11.65 | $11.65 | 44,224 |
| 9/22/2026 | $12.07 | $12.46 | $11.84 | $12.15 | 62,704 |
| 9/21/2026 | $11.60 | $11.86 | $11.50 | $11.85 | 43,820 |
| 9/18/2026 | $11.58 | $11.58 | $11.32 | $11.41 | 18,971 |
| 9/17/2026 | $11.55 | $11.55 | $11.27 | $11.33 | 42,446 |
| 9/16/2026 | $11.23 | $11.54 | $11.23 | $11.40 | 26,936 |
| 9/15/2026 | $11.42 | $11.67 | $11.32 | $11.39 | 25,524 |
| 9/14/2026 | $11.30 | $11.74 | $11.22 | $11.57 | 69,705 |
| 9/11/2026 | $11.14 | $11.27 | $10.95 | $11.24 | 47,822 |
| 9/10/2026 | $11.14 | $11.37 | $11.10 | $11.20 | 25,800 |
| 9/9/2026 | $11.47 | $11.51 | $11.31 | $11.48 | 87,100 |
| 9/8/2026 | $11.36 | $11.61 | $11.36 | $11.55 | 49,208 |
| 9/4/2026 | $11.46 | $11.46 | $11.26 | $11.37 | 134,367 |
| 9/3/2026 | $11.94 | $11.94 | $11.36 | $11.40 | 74,500 |
| 9/2/2026 | $11.86 | $12.15 | $11.80 | $11.98 | 69,701 |
| 9/1/2026 | $12.18 | $12.32 | $11.82 | $11.87 | 72,498 |
| 8/31/2026 | $11.99 | $12.31 | $11.94 | $12.25 | 46,018 |
| 8/28/2026 | $12.79 | $12.85 | $11.82 | $11.95 | 69,296 |
| 8/27/2026 | $12.48 | $13.00 | $12.25 | $12.93 | 28,500 |
| 8/26/2026 | $13.01 | $13.11 | $12.41 | $12.50 | 54,852 |
| 8/25/2026 | $12.90 | $13.40 | $12.85 | $13.21 | 47,953 |
| 8/24/2026 | $13.48 | $13.48 | $12.61 | $12.89 | 91,852 |
| 8/21/2026 | $13.29 | $14.02 | $13.28 | $13.80 | 53,901 |
| 8/20/2026 | $13.06 | $13.68 | $13.04 | $13.25 | 86,620 |
| 8/19/2026 | $12.15 | $13.35 | $12.15 | $13.23 | 51,021 |
| 8/18/2026 | $12.24 | $12.61 | $12.19 | $12.19 | 29,351 |
| 8/17/2026 | $12.51 | $12.61 | $12.20 | $12.55 | 32,458 |
| 8/14/2026 | $12.68 | $12.76 | $12.43 | $12.43 | 34,515 |
| 8/13/2026 | $13.04 | $13.06 | $12.65 | $12.66 | 69,200 |
| 8/12/2026 | $13.54 | $13.60 | $13.05 | $13.29 | 69,839 |
| 8/11/2026 | $13.13 | $13.77 | $13.06 | $13.33 | 67,700 |
| 8/10/2026 | $13.33 | $13.86 | $13.33 | $13.75 | 76,000 |
| 8/7/2026 | $13.04 | $13.66 | $13.00 | $13.63 | 49,222 |
| 8/6/2026 | $13.40 | $13.44 | $12.92 | $12.92 | 27,084 |
| 8/5/2026 | $14.35 | $14.35 | $13.82 | $13.95 | 63,519 |
| 8/4/2026 | $13.69 | $14.25 | $13.69 | $14.22 | 39,851 |
| 8/3/2026 | $12.72 | $13.86 | $12.72 | $13.77 | 57,763 |
| 7/31/2026 | $12.65 | $13.10 | $12.38 | $12.72 | 71,259 |
| 7/30/2026 | $11.55 | $12.70 | $11.32 | $12.57 | 48,406 |
| 7/29/2026 | $13.36 | $13.60 | $11.82 | $11.82 | 125,373 |
| 7/28/2026 | $13.80 | $13.80 | $12.95 | $13.54 | 73,821 |
| 7/27/2026 | $13.39 | $13.91 | $13.39 | $13.91 | 34,700 |
| 7/24/2026 | $15.20 | $15.30 | $13.05 | $13.08 | 83,308 |
| 7/23/2026 | $14.21 | $15.73 | $14.04 | $14.89 | 66,104 |
| 7/22/2026 | $15.13 | $15.44 | $14.55 | $14.59 | 50,409 |
| 7/21/2026 | $15.01 | $15.35 | $14.80 | $14.98 | 38,700 |
| 7/20/2026 | $15.00 | $15.29 | $14.97 | $15.04 | 57,000 |
| 7/17/2026 | $14.77 | $15.52 | $14.68 | $15.00 | 34,400 |
| 7/16/2026 | $16.39 | $16.58 | $15.39 | $15.39 | 34,963 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
