HY(HY)
HY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $30.95 | $32.05 | $30.50 | $32.02 | 101,883 |
| 5/19/2026 | $33.55 | $33.55 | $30.99 | $31.00 | 115,700 |
| 5/18/2026 | $35.57 | $35.57 | $33.26 | $33.77 | 153,053 |
| 5/15/2026 | $35.61 | $36.55 | $35.09 | $35.74 | 178,600 |
| 5/14/2026 | $36.73 | $37.00 | $35.80 | $36.02 | 52,933 |
| 5/13/2026 | $36.20 | $37.02 | $35.39 | $36.31 | 111,641 |
| 5/12/2026 | $36.15 | $36.42 | $34.93 | $36.42 | 91,900 |
| 5/11/2026 | $37.21 | $37.31 | $36.26 | $36.41 | 78,518 |
| 5/8/2026 | $36.79 | $37.27 | $34.68 | $37.25 | 135,212 |
| 5/7/2026 | $37.14 | $38.51 | $36.10 | $36.86 | 84,948 |
| 5/6/2026 | $41.00 | $41.00 | $34.48 | $36.89 | 128,022 |
| 5/5/2026 | $38.95 | $40.52 | $38.95 | $39.95 | 104,200 |
| 5/4/2026 | $39.67 | $39.85 | $38.11 | $38.55 | 69,700 |
| 5/1/2026 | $39.48 | $39.94 | $38.32 | $39.67 | 75,740 |
| 4/30/2026 | $38.31 | $40.02 | $38.31 | $39.47 | 62,434 |
| 4/29/2026 | $38.93 | $39.32 | $37.51 | $38.34 | 59,403 |
| 4/28/2026 | $39.22 | $39.61 | $38.30 | $39.23 | 45,334 |
| 4/27/2026 | $40.27 | $40.91 | $38.98 | $39.37 | 94,775 |
| 4/24/2026 | $39.58 | $40.29 | $39.16 | $40.24 | 75,100 |
| 4/23/2026 | $38.09 | $39.94 | $38.09 | $39.71 | 63,409 |
| 4/22/2026 | $38.23 | $39.00 | $38.14 | $38.46 | 52,020 |
| 4/21/2026 | $38.86 | $39.45 | $37.92 | $38.31 | 65,206 |
| 4/20/2026 | $38.12 | $38.93 | $37.66 | $38.64 | 47,318 |
| 4/17/2026 | $37.10 | $38.82 | $36.78 | $38.26 | 64,833 |
| 4/16/2026 | $37.24 | $37.32 | $35.91 | $36.16 | 69,100 |
| 4/15/2026 | $36.83 | $37.68 | $36.38 | $37.20 | 117,227 |
| 4/14/2026 | $37.06 | $37.91 | $35.83 | $37.18 | 51,702 |
| 4/13/2026 | $36.30 | $37.08 | $35.68 | $37.08 | 74,126 |
| 4/10/2026 | $36.26 | $37.28 | $36.16 | $36.42 | 57,714 |
| 4/9/2026 | $34.33 | $36.32 | $34.33 | $36.15 | 59,300 |
| 4/8/2026 | $34.12 | $35.45 | $34.12 | $35.19 | 84,627 |
| 4/7/2026 | $32.75 | $33.00 | $32.05 | $32.41 | 59,200 |
| 4/6/2026 | $32.38 | $33.12 | $32.30 | $32.78 | 49,430 |
| 4/2/2026 | $32.21 | $33.10 | $31.90 | $32.43 | 65,100 |
| 4/1/2026 | $32.55 | $33.66 | $31.81 | $33.10 | 71,600 |
| 3/31/2026 | $32.60 | $32.75 | $31.71 | $32.51 | 42,321 |
| 3/30/2026 | $32.61 | $32.61 | $31.50 | $31.78 | 50,709 |
| 3/27/2026 | $32.80 | $32.80 | $31.70 | $32.23 | 61,100 |
| 3/26/2026 | $33.36 | $34.06 | $32.72 | $33.12 | 85,711 |
| 3/25/2026 | $32.53 | $33.91 | $31.85 | $33.56 | 84,900 |
| 3/24/2026 | $29.98 | $32.04 | $29.93 | $31.67 | 64,400 |
| 3/23/2026 | $30.18 | $31.24 | $30.06 | $30.31 | 70,137 |
| 3/20/2026 | $29.72 | $29.88 | $29.01 | $29.10 | 133,400 |
| 3/19/2026 | $29.65 | $30.60 | $29.20 | $29.90 | 102,031 |
| 3/18/2026 | $30.76 | $31.23 | $29.80 | $29.90 | 142,100 |
| 3/17/2026 | $30.94 | $31.59 | $30.69 | $30.97 | 67,600 |
| 3/16/2026 | $31.64 | $32.15 | $30.69 | $30.69 | 72,077 |
| 3/13/2026 | $32.53 | $33.11 | $30.88 | $31.28 | 116,800 |
| 3/12/2026 | $31.60 | $32.49 | $31.20 | $32.31 | 112,258 |
| 3/11/2026 | $33.41 | $33.67 | $31.92 | $32.39 | 124,133 |
| 3/10/2026 | $32.69 | $34.09 | $32.69 | $33.49 | 119,004 |
| 3/9/2026 | $32.41 | $33.33 | $30.65 | $32.89 | 146,900 |
| 3/6/2026 | $36.50 | $36.56 | $33.25 | $33.43 | 147,600 |
| 3/5/2026 | $37.24 | $38.87 | $36.55 | $37.91 | 150,000 |
| 3/4/2026 | $36.70 | $38.91 | $32.01 | $37.72 | 219,300 |
| 3/3/2026 | $38.00 | $38.63 | $37.28 | $38.40 | 125,400 |
| 3/2/2026 | $37.78 | $39.37 | $36.79 | $39.34 | 126,217 |
| 2/27/2026 | $37.31 | $37.31 | $36.01 | $36.83 | 142,808 |
| 2/26/2026 | $38.51 | $38.61 | $36.72 | $38.17 | 58,419 |
| 2/25/2026 | $38.52 | $38.89 | $37.41 | $38.18 | 87,341 |
| 2/24/2026 | $37.41 | $38.36 | $37.18 | $38.34 | 93,927 |
| 2/23/2026 | $39.52 | $39.52 | $37.21 | $37.66 | 146,346 |
| 2/20/2026 | $38.79 | $40.40 | $38.40 | $39.66 | 91,818 |