HYHG(HYHG)
HYHG
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $63.99 | $63.99 | $63.66 | $63.80 | 66,416 |
| 10/12/2026 | $64.06 | $64.11 | $64.03 | $64.08 | 31,100 |
| 10/9/2026 | $64.08 | $64.08 | $63.97 | $64.03 | 10,442 |
| 10/8/2026 | $63.98 | $64.25 | $63.81 | $63.98 | 501,606 |
| 10/7/2026 | $64.16 | $64.16 | $63.91 | $64.00 | 46,102 |
| 10/6/2026 | $64.05 | $64.38 | $64.01 | $64.17 | 41,800 |
| 10/5/2026 | $63.76 | $63.91 | $63.52 | $63.82 | 37,100 |
| 10/2/2026 | $63.62 | $63.98 | $63.62 | $63.75 | 56,500 |
| 10/1/2026 | $63.88 | $63.88 | $63.39 | $63.57 | 22,939 |
| 9/30/2026 | $64.26 | $64.51 | $64.03 | $64.19 | 20,721 |
| 9/29/2026 | $64.16 | $64.50 | $64.14 | $64.39 | 75,229 |
| 9/28/2026 | $64.50 | $64.57 | $64.20 | $64.25 | 9,000 |
| 9/25/2026 | $64.71 | $64.75 | $64.50 | $64.50 | 237,738 |
| 9/24/2026 | $64.61 | $64.97 | $64.52 | $64.76 | 31,129 |
| 9/23/2026 | $65.05 | $65.10 | $64.59 | $64.60 | 50,500 |
| 9/22/2026 | $64.80 | $65.10 | $64.80 | $65.03 | 19,340 |
| 9/21/2026 | $64.75 | $64.92 | $64.74 | $64.84 | 19,212 |
| 9/18/2026 | $64.90 | $64.90 | $64.66 | $64.79 | 21,230 |
| 9/17/2026 | $64.95 | $65.10 | $64.70 | $64.83 | 25,400 |
| 9/16/2026 | $64.76 | $64.85 | $64.51 | $64.63 | 32,002 |
| 9/15/2026 | $64.58 | $64.94 | $64.30 | $64.69 | 17,320 |
| 9/14/2026 | $64.55 | $65.06 | $64.27 | $64.69 | 21,800 |
| 9/11/2026 | $64.70 | $65.01 | $64.57 | $64.91 | 27,349 |
| 9/10/2026 | $64.50 | $64.89 | $64.47 | $64.70 | 25,314 |
| 9/9/2026 | $64.60 | $64.87 | $64.50 | $64.55 | 24,500 |
| 9/8/2026 | $64.66 | $64.96 | $64.60 | $64.62 | 40,317 |
| 9/4/2026 | $64.65 | $64.76 | $64.51 | $64.65 | 12,700 |
| 9/3/2026 | $64.72 | $64.81 | $64.50 | $64.78 | 47,308 |
| 9/2/2026 | $64.75 | $65.10 | $64.59 | $64.69 | 290,608 |
| 9/1/2026 | $64.50 | $64.97 | $64.50 | $64.53 | 684,600 |
| 8/31/2026 | $64.85 | $65.06 | $64.85 | $64.87 | 22,700 |
| 8/28/2026 | $64.70 | $65.09 | $64.58 | $65.04 | 54,000 |
| 8/27/2026 | $65.05 | $65.05 | $64.57 | $64.88 | 134,500 |
| 8/26/2026 | $64.99 | $64.99 | $64.55 | $64.82 | 16,103 |
| 8/25/2026 | $64.73 | $65.05 | $64.73 | $64.84 | 29,528 |
| 8/24/2026 | $64.67 | $65.02 | $64.63 | $64.73 | 37,432 |
| 8/21/2026 | $64.90 | $64.90 | $64.65 | $64.65 | 30,320 |
| 8/20/2026 | $64.89 | $64.89 | $64.55 | $64.55 | 46,929 |
| 8/19/2026 | $64.68 | $64.80 | $64.62 | $64.69 | 15,700 |
| 8/18/2026 | $64.85 | $64.85 | $64.56 | $64.58 | 13,518 |
| 8/17/2026 | $64.90 | $64.90 | $64.63 | $64.63 | 28,030 |
| 8/14/2026 | $64.70 | $64.76 | $64.63 | $64.67 | 15,700 |
| 8/13/2026 | $64.68 | $64.95 | $64.68 | $64.72 | 17,900 |
| 8/12/2026 | $64.77 | $65.04 | $64.68 | $64.83 | 13,800 |
| 8/11/2026 | $64.67 | $64.78 | $64.54 | $64.69 | 15,406 |
| 8/10/2026 | $64.54 | $65.00 | $64.50 | $64.68 | 40,300 |
| 8/7/2026 | $64.60 | $64.90 | $64.53 | $64.71 | 19,417 |
| 8/6/2026 | $64.50 | $64.93 | $64.50 | $64.73 | 26,900 |
| 8/5/2026 | $65.03 | $65.09 | $64.52 | $64.52 | 63,600 |
| 8/4/2026 | $64.53 | $65.10 | $64.50 | $64.59 | 77,229 |
| 8/3/2026 | $64.61 | $64.78 | $64.34 | $64.70 | 52,900 |
| 7/31/2026 | $64.63 | $64.90 | $64.59 | $64.84 | 27,900 |
| 7/30/2026 | $64.68 | $64.80 | $64.50 | $64.63 | 29,641 |
| 7/29/2026 | $64.66 | $64.78 | $64.39 | $64.58 | 40,537 |
| 7/28/2026 | $64.54 | $64.80 | $64.43 | $64.66 | 62,700 |
| 7/27/2026 | $64.56 | $64.79 | $64.50 | $64.51 | 17,200 |
| 7/24/2026 | $64.99 | $65.10 | $64.50 | $64.72 | 23,105 |
| 7/23/2026 | $64.75 | $64.90 | $64.55 | $64.70 | 34,800 |
| 7/22/2026 | $64.84 | $65.06 | $64.51 | $64.67 | 22,746 |
| 7/21/2026 | $64.61 | $65.10 | $64.51 | $64.86 | 35,741 |
| 7/20/2026 | $64.64 | $65.03 | $64.64 | $64.78 | 24,550 |
| 7/17/2026 | $64.70 | $64.94 | $64.51 | $64.59 | 7,800 |
| 7/16/2026 | $64.74 | $64.98 | $64.69 | $64.90 | 17,100 |
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
