HYT(HYT)
HYT
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $7.80 | $7.80 | $7.73 | $7.73 | 963,408 |
| 10/13/2026 | $7.85 | $7.87 | $7.78 | $7.85 | 870,215 |
| 10/12/2026 | $7.92 | $7.93 | $7.83 | $7.84 | 706,932 |
| 10/9/2026 | $7.84 | $7.93 | $7.79 | $7.93 | 1.32M |
| 10/8/2026 | $7.79 | $7.83 | $7.76 | $7.83 | 573,500 |
| 10/7/2026 | $7.78 | $7.80 | $7.73 | $7.79 | 653,584 |
| 10/6/2026 | $7.82 | $7.85 | $7.78 | $7.81 | 1.18M |
| 10/5/2026 | $7.81 | $7.85 | $7.74 | $7.80 | 1.77M |
| 10/2/2026 | $7.85 | $7.90 | $7.80 | $7.84 | 755,922 |
| 10/1/2026 | $7.81 | $7.81 | $7.71 | $7.80 | 1.28M |
| 9/30/2026 | $7.84 | $7.87 | $7.79 | $7.84 | 1.05M |
| 9/29/2026 | $7.79 | $7.81 | $7.77 | $7.81 | 1.14M |
| 9/28/2026 | $7.77 | $7.79 | $7.70 | $7.77 | 1.32M |
| 9/25/2026 | $7.75 | $7.81 | $7.74 | $7.79 | 1.23M |
| 9/24/2026 | $7.88 | $7.88 | $7.73 | $7.74 | 1.74M |
| 9/23/2026 | $7.93 | $7.96 | $7.78 | $7.83 | 2.33M |
| 9/22/2026 | $7.96 | $8.00 | $7.95 | $7.95 | 568,100 |
| 9/21/2026 | $8.00 | $8.00 | $7.95 | $7.98 | 775,517 |
| 9/18/2026 | $8.03 | $8.03 | $7.96 | $8.00 | 879,530 |
| 9/17/2026 | $8.00 | $8.03 | $7.96 | $8.01 | 1.81M |
| 9/16/2026 | $7.96 | $8.01 | $7.96 | $7.97 | 959,827 |
| 9/15/2026 | $8.02 | $8.06 | $7.98 | $7.98 | 1.37M |
| 9/14/2026 | $8.12 | $8.14 | $8.07 | $8.07 | 1.15M |
| 9/11/2026 | $8.20 | $8.20 | $8.13 | $8.13 | 708,800 |
| 9/10/2026 | $8.21 | $8.23 | $8.16 | $8.16 | 735,249 |
| 9/9/2026 | $8.27 | $8.27 | $8.21 | $8.24 | 1.13M |
| 9/8/2026 | $8.24 | $8.27 | $8.23 | $8.26 | 939,925 |
| 9/4/2026 | $8.26 | $8.28 | $8.24 | $8.24 | 951,867 |
| 9/3/2026 | $8.29 | $8.29 | $8.27 | $8.27 | 568,568 |
| 9/2/2026 | $8.25 | $8.29 | $8.24 | $8.26 | 1.14M |
| 9/1/2026 | $8.27 | $8.28 | $8.23 | $8.24 | 1.01M |
| 8/31/2026 | $8.29 | $8.30 | $8.26 | $8.28 | 943,203 |
| 8/28/2026 | $8.26 | $8.31 | $8.26 | $8.29 | 619,027 |
| 8/27/2026 | $8.29 | $8.29 | $8.27 | $8.29 | 638,200 |
| 8/26/2026 | $8.29 | $8.32 | $8.28 | $8.28 | 452,625 |
| 8/25/2026 | $8.27 | $8.31 | $8.24 | $8.30 | 828,823 |
| 8/24/2026 | $8.25 | $8.26 | $8.23 | $8.26 | 765,204 |
| 8/21/2026 | $8.29 | $8.29 | $8.22 | $8.23 | 980,500 |
| 8/20/2026 | $8.33 | $8.34 | $8.26 | $8.28 | 815,218 |
| 8/19/2026 | $8.35 | $8.35 | $8.31 | $8.33 | 1.04M |
| 8/18/2026 | $8.32 | $8.36 | $8.31 | $8.33 | 699,629 |
| 8/17/2026 | $8.32 | $8.35 | $8.28 | $8.35 | 1.08M |
| 8/14/2026 | $8.34 | $8.37 | $8.32 | $8.32 | 795,200 |
| 8/13/2026 | $8.44 | $8.44 | $8.41 | $8.41 | 789,830 |
| 8/12/2026 | $8.46 | $8.46 | $8.41 | $8.42 | 683,900 |
| 8/11/2026 | $8.44 | $8.45 | $8.41 | $8.44 | 701,708 |
| 8/10/2026 | $8.43 | $8.44 | $8.40 | $8.42 | 898,421 |
| 8/7/2026 | $8.42 | $8.44 | $8.40 | $8.41 | 1.49M |
| 8/6/2026 | $8.43 | $8.43 | $8.38 | $8.41 | 524,303 |
| 8/5/2026 | $8.42 | $8.44 | $8.40 | $8.42 | 797,612 |
| 8/4/2026 | $8.40 | $8.43 | $8.36 | $8.38 | 1.17M |
| 8/3/2026 | $8.35 | $8.41 | $8.35 | $8.37 | 1.20M |
| 7/31/2026 | $8.41 | $8.42 | $8.33 | $8.35 | 886,000 |
| 7/30/2026 | $8.34 | $8.37 | $8.32 | $8.37 | 620,146 |
| 7/29/2026 | $8.33 | $8.35 | $8.29 | $8.30 | 649,400 |
| 7/28/2026 | $8.31 | $8.34 | $8.29 | $8.32 | 677,536 |
| 7/27/2026 | $8.37 | $8.37 | $8.28 | $8.31 | 983,461 |
| 7/24/2026 | $8.37 | $8.37 | $8.32 | $8.32 | 636,500 |
| 7/23/2026 | $8.39 | $8.39 | $8.31 | $8.34 | 910,624 |
| 7/22/2026 | $8.43 | $8.43 | $8.39 | $8.41 | 821,700 |
| 7/21/2026 | $8.47 | $8.47 | $8.42 | $8.42 | 707,344 |
| 7/20/2026 | $8.44 | $8.47 | $8.42 | $8.44 | 717,747 |
| 7/17/2026 | $8.42 | $8.44 | $8.41 | $8.41 | 851,200 |
| 7/16/2026 | $8.47 | $8.47 | $8.43 | $8.43 | 666,286 |
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
