HSYDF(HSYDF)
HSYDF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/13/2026 | $47.30 | $47.30 | $45.66 | $45.68 | 900 |
| 7/10/2026 | $49.00 | $49.50 | $47.00 | $49.00 | 426 |
| 7/9/2026 | $47.80 | $48.80 | $46.83 | $47.90 | 1,447 |
| 7/8/2026 | $48.05 | $48.05 | $46.58 | $47.38 | 7,223 |
| 7/7/2026 | $50.45 | $50.45 | $47.94 | $48.11 | 4,783 |
| 7/6/2026 | $56.48 | $57.16 | $55.04 | $55.94 | 5,289 |
| 7/2/2026 | $53.75 | $53.75 | $49.00 | $51.93 | 2,666 |
| 7/1/2026 | $52.60 | $52.60 | $48.80 | $49.52 | 8,110 |
| 6/30/2026 | $48.70 | $51.65 | $48.70 | $51.00 | 5,176 |
| 6/29/2026 | $42.70 | $46.73 | $42.70 | $45.08 | 13,793 |
| 6/26/2026 | $46.48 | $46.48 | $44.00 | $44.93 | 3,935 |
| 6/25/2026 | $51.41 | $51.41 | $47.53 | $48.21 | 6,172 |
| 6/24/2026 | $51.20 | $51.20 | $46.91 | $48.38 | 1,250 |
| 6/23/2026 | $49.00 | $49.00 | $46.20 | $47.42 | 4,729 |
| 6/22/2026 | $52.34 | $56.50 | $52.34 | $54.50 | 4,175 |
| 6/18/2026 | $48.84 | $49.12 | $48.75 | $49.10 | 2,288 |
| 6/17/2026 | $46.82 | $51.21 | $46.82 | $48.36 | 14,366 |
| 6/16/2026 | $44.87 | $44.87 | $43.90 | $44.50 | 12,560 |
| 6/15/2026 | $42.90 | $43.61 | $42.00 | $43.08 | 3,197 |
| 6/12/2026 | $41.45 | $43.23 | $40.53 | $41.36 | 2,492 |
| 6/11/2026 | $40.00 | $40.00 | $38.84 | $39.76 | 2,864 |
| 6/10/2026 | $40.10 | $40.10 | $38.04 | $39.00 | 11,105 |
| 6/9/2026 | $46.00 | $46.55 | $41.45 | $44.50 | 4,103 |
| 6/8/2026 | $44.00 | $46.55 | $43.98 | $46.50 | 4,909 |
| 6/5/2026 | $44.10 | $44.87 | $41.24 | $41.71 | 7,554 |
| 6/4/2026 | $44.00 | $45.18 | $42.84 | $43.99 | 5,598 |
| 6/3/2026 | $44.40 | $48.27 | $44.00 | $46.35 | 5,140 |
| 6/2/2026 | $45.00 | $47.01 | $44.59 | $44.95 | 9,369 |
| 6/1/2026 | $50.95 | $50.95 | $48.05 | $49.75 | 15,945 |
| 5/29/2026 | $49.55 | $51.01 | $49.55 | $51.01 | 5,312 |
| 5/28/2026 | $48.28 | $50.19 | $45.90 | $49.15 | 5,861 |
| 5/27/2026 | $48.00 | $51.94 | $48.00 | $49.10 | 10,277 |
| 5/26/2026 | $48.71 | $53.65 | $48.71 | $53.00 | 20,284 |
| 5/22/2026 | $44.41 | $46.68 | $43.88 | $44.28 | 8,204 |
| 5/21/2026 | $43.24 | $43.24 | $41.00 | $42.62 | 1,873 |
| 5/20/2026 | $37.83 | $40.09 | $36.00 | $39.80 | 3,345 |
| 5/19/2026 | $39.39 | $40.34 | $36.00 | $39.71 | 13,750 |
| 5/18/2026 | $45.80 | $45.80 | $43.11 | $43.22 | 11,314 |
| 5/15/2026 | $47.45 | $47.45 | $44.00 | $47.00 | 30,471 |
| 5/14/2026 | $44.66 | $45.18 | $42.27 | $44.00 | 32,164 |
| 5/13/2026 | $49.42 | $52.20 | $46.04 | $47.43 | 6,627 |
| 5/12/2026 | $43.55 | $43.55 | $41.00 | $41.71 | 7,438 |
| 5/11/2026 | $43.20 | $43.20 | $40.90 | $43.00 | 3,287 |
| 5/8/2026 | $42.15 | $42.15 | $39.77 | $40.50 | 6,805 |
| 5/7/2026 | $36.50 | $38.92 | $35.40 | $35.85 | 7,379 |
| 5/6/2026 | $34.09 | $35.00 | $32.08 | $34.51 | 1,505 |
| 5/5/2026 | $33.50 | $34.70 | $30.65 | $33.42 | 4,340 |
| 5/4/2026 | $34.00 | $34.80 | $33.02 | $33.38 | 14,110 |
| 5/1/2026 | $34.80 | $34.80 | $32.86 | $33.75 | 596 |
| 4/30/2026 | $33.35 | $35.42 | $31.67 | $34.79 | 1,155 |
| 4/29/2026 | $31.58 | $31.58 | $28.51 | $30.17 | 911 |
| 4/28/2026 | $30.77 | $30.77 | $29.00 | $30.00 | 329 |
| 4/27/2026 | $30.00 | $32.00 | $30.00 | $30.85 | 3,267 |
| 4/24/2026 | $28.38 | $28.44 | $27.90 | $28.44 | 700 |
| 4/23/2026 | $27.00 | $28.50 | $26.45 | $26.45 | 2,081 |
| 4/22/2026 | $29.35 | $29.35 | $27.00 | $29.20 | 1,040 |
| 4/21/2026 | $30.00 | $30.00 | $30.00 | $30.00 | 3,712 |
| 4/20/2026 | $30.20 | $30.20 | $29.70 | $29.70 | 500 |
| 4/17/2026 | $29.00 | $29.00 | $27.20 | $28.55 | 1,000 |
| 4/16/2026 | $27.15 | $27.15 | $27.15 | $27.15 | 1,000 |
| 4/15/2026 | $26.60 | $27.35 | $25.30 | $27.15 | 26,939 |
| 4/14/2026 | $25.70 | $26.60 | $25.55 | $26.35 | 3,800 |