HYXF(HYXF)
HYXF
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $45.17 | $45.17 | $44.92 | $44.97 | 35,283 |
| 10/12/2026 | $44.99 | $45.15 | $44.96 | $45.06 | 16,600 |
| 10/9/2026 | $45.00 | $45.15 | $44.95 | $45.10 | 7,300 |
| 10/8/2026 | $45.03 | $45.06 | $44.94 | $45.03 | 96,200 |
| 10/7/2026 | $44.88 | $45.08 | $44.88 | $45.05 | 12,100 |
| 10/6/2026 | $45.06 | $45.16 | $45.00 | $45.10 | 14,898 |
| 10/5/2026 | $44.85 | $44.97 | $44.79 | $44.92 | 11,854 |
| 10/2/2026 | $44.89 | $44.97 | $44.72 | $44.86 | 5,710 |
| 10/1/2026 | $45.15 | $45.15 | $44.51 | $44.78 | 48,224 |
| 9/30/2026 | $45.34 | $45.34 | $45.01 | $45.11 | 13,608 |
| 9/29/2026 | $45.41 | $45.41 | $45.04 | $45.17 | 19,502 |
| 9/28/2026 | $45.28 | $45.28 | $45.12 | $45.23 | 22,315 |
| 9/25/2026 | $45.44 | $45.75 | $45.35 | $45.41 | 21,036 |
| 9/24/2026 | $45.61 | $45.61 | $45.42 | $45.45 | 15,352 |
| 9/23/2026 | $45.81 | $45.82 | $45.58 | $45.60 | 11,600 |
| 9/22/2026 | $45.98 | $45.98 | $45.80 | $45.89 | 4,800 |
| 9/21/2026 | $45.93 | $45.99 | $45.87 | $45.92 | 5,730 |
| 9/18/2026 | $45.81 | $45.87 | $45.79 | $45.84 | 9,120 |
| 9/17/2026 | $45.96 | $45.98 | $45.90 | $45.94 | 5,100 |
| 9/16/2026 | $45.86 | $45.96 | $45.70 | $45.80 | 6,404 |
| 9/15/2026 | $45.96 | $45.96 | $45.75 | $45.78 | 19,600 |
| 9/14/2026 | $45.84 | $45.99 | $45.83 | $45.85 | 17,900 |
| 9/11/2026 | $45.97 | $46.03 | $45.86 | $45.93 | 12,427 |
| 9/10/2026 | $45.97 | $46.24 | $45.90 | $46.01 | 32,042 |
| 9/9/2026 | $46.14 | $46.20 | $46.08 | $46.14 | 7,135 |
| 9/8/2026 | $46.28 | $46.64 | $46.19 | $46.19 | 25,517 |
| 9/4/2026 | $46.38 | $46.38 | $46.19 | $46.24 | 54,110 |
| 9/3/2026 | $46.32 | $46.35 | $46.22 | $46.27 | 7,322 |
| 9/2/2026 | $46.32 | $46.35 | $46.19 | $46.23 | 7,980 |
| 9/1/2026 | $46.29 | $46.34 | $46.20 | $46.20 | 9,100 |
| 8/31/2026 | $46.54 | $46.62 | $46.50 | $46.61 | 8,240 |
| 8/28/2026 | $46.65 | $46.69 | $46.55 | $46.59 | 16,709 |
| 8/27/2026 | $46.70 | $46.71 | $46.61 | $46.63 | 9,242 |
| 8/26/2026 | $46.69 | $46.69 | $46.58 | $46.65 | 6,100 |
| 8/25/2026 | $46.62 | $46.66 | $46.55 | $46.64 | 2,144 |
| 8/24/2026 | $46.54 | $46.58 | $46.32 | $46.48 | 15,125 |
| 8/21/2026 | $46.47 | $46.49 | $46.41 | $46.49 | 5,237 |
| 8/20/2026 | $46.49 | $46.50 | $46.39 | $46.45 | 3,636 |
| 8/19/2026 | $46.56 | $46.58 | $46.47 | $46.54 | 7,800 |
| 8/18/2026 | $46.47 | $46.49 | $46.40 | $46.44 | 9,825 |
| 8/17/2026 | $46.45 | $46.54 | $46.39 | $46.45 | 18,026 |
| 8/14/2026 | $46.53 | $46.56 | $46.44 | $46.52 | 4,137 |
| 8/13/2026 | $46.52 | $46.61 | $46.51 | $46.54 | 3,039 |
| 8/12/2026 | $46.48 | $46.55 | $46.44 | $46.49 | 11,625 |
| 8/11/2026 | $46.37 | $46.48 | $46.34 | $46.39 | 5,648 |
| 8/10/2026 | $46.45 | $46.45 | $46.31 | $46.37 | 17,630 |
| 8/7/2026 | $46.50 | $46.50 | $46.33 | $46.45 | 155,600 |
| 8/6/2026 | $46.88 | $47.54 | $46.38 | $46.42 | 15,503 |
| 8/5/2026 | $46.48 | $46.48 | $46.38 | $46.45 | 8,300 |
| 8/4/2026 | $46.45 | $46.46 | $46.37 | $46.42 | 5,044 |
| 8/3/2026 | $46.37 | $46.37 | $46.21 | $46.29 | 4,061 |
| 7/31/2026 | $46.24 | $46.39 | $46.24 | $46.37 | 10,400 |
| 7/30/2026 | $46.25 | $46.46 | $46.25 | $46.44 | 8,622 |
| 7/29/2026 | $45.89 | $46.60 | $45.89 | $46.31 | 33,627 |
| 7/28/2026 | $46.27 | $46.42 | $46.25 | $46.37 | 15,800 |
| 7/27/2026 | $46.37 | $46.37 | $46.21 | $46.25 | 12,769 |
| 7/24/2026 | $46.34 | $46.34 | $46.19 | $46.23 | 9,700 |
| 7/23/2026 | $46.25 | $46.26 | $46.14 | $46.20 | 29,450 |
| 7/22/2026 | $46.44 | $46.44 | $46.30 | $46.35 | 5,228 |
| 7/21/2026 | $46.36 | $46.49 | $46.35 | $46.37 | 8,645 |
| 7/20/2026 | $46.49 | $46.50 | $46.40 | $46.44 | 5,300 |
| 7/17/2026 | $46.45 | $46.49 | $46.43 | $46.46 | 3,600 |
| 7/16/2026 | $46.46 | $46.50 | $46.43 | $46.48 | 5,718 |
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
