Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HYHG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 64.56 | 0.15 | 0.23% | 64.41 | 64.90 | 64.14 | 11,211 |
| May 30 2024 | 64.41 | -0.03 | -0.05% | 64.29 | 64.4999 | 64.29 | 5,553 |
| May 29 2024 | 64.445 | -0.01 | -0.01% | 64.57 | 64.57 | 64.42 | 26,720 |
| May 28 2024 | 64.45 | -0.27 | -0.41% | 64.50 | 64.70 | 64.45 | 6,575 |
| May 24 2024 | 64.715 | 0.36 | 0.56% | 64.19 | 64.92 | 64.19 | 7,936 |
| May 23 2024 | 64.355 | 0.02 | 0.02% | 64.41 | 64.50 | 64.355 | 9,017 |
| May 22 2024 | 64.34 | -0.13 | -0.20% | 64.50 | 64.52 | 64.20 | 28,985 |
| May 21 2024 | 64.47 | 0.05 | 0.08% | 64.50 | 64.50 | 64.44 | 6,207 |
| May 20 2024 | 64.42 | -0.03 | -0.05% | 64.50 | 64.50 | 64.31 | 11,178 |
| May 17 2024 | 64.45 | 0.14 | 0.21% | 64.47 | 64.475 | 64.24 | 6,425 |
| May 16 2024 | 64.315 | 0.14 | 0.23% | 64.25 | 64.39 | 64.19 | 16,800 |
| May 15 2024 | 64.17 | 0.09 | 0.13% | 64.14 | 64.3699 | 64.13 | 6,273 |
| May 14 2024 | 64.085 | -0.02 | -0.02% | 64.01 | 64.15 | 64.01 | 2,975 |
| May 13 2024 | 64.10 | -0.14 | -0.22% | 64.38 | 64.38 | 64.10 | 13,116 |
| May 10 2024 | 64.2399 | 0.08 | 0.12% | 64.19 | 64.42 | 63.90 | 8,890 |
| May 09 2024 | 64.16 | -0.16 | -0.24% | 64.32 | 64.32 | 64.15 | 6,990 |
| May 08 2024 | 64.315 | 0.02 | 0.03% | 64.14 | 64.38 | 64.14 | 8,470 |
| May 07 2024 | 64.295 | -0.11 | -0.16% | 64.36 | 64.49 | 64.21 | 6,526 |
| May 06 2024 | 64.40 | 0.10 | 0.16% | 64.17 | 64.50 | 63.79 | 8,200 |
| May 03 2024 | 64.30 | 0.22 | 0.35% | 64.23 | 64.435 | 64.16 | 8,829 |
| May 02 2024 | 64.0755 | -0.05 | -0.08% | 64.02 | 64.18 | 63.93 | 5,165 |
| May 01 2024 | 64.13 | -0.19 | -0.30% | 64.01 | 64.3599 | 63.905 | 7,400 |
| Apr 30 2024 | 64.32 | -0.09 | -0.14% | 64.06 | 64.50 | 64.06 | 8,170 |
| Apr 29 2024 | 64.4095 | 0.03 | 0.05% | 64.41 | 64.61 | 64.22 | 11,535 |
| Apr 26 2024 | 64.375 | 0.33 | 0.52% | 64.20 | 64.57 | 64.0901 | 1,911 |
| Apr 25 2024 | 64.0411 | -0.16 | -0.25% | 64.13 | 64.24 | 63.75 | 10,640 |
| Apr 24 2024 | 64.20 | -0.03 | -0.05% | 64.36 | 64.40 | 64.02 | 3,782 |
| Apr 23 2024 | 64.2295 | 0.20 | 0.30% | 64.16 | 64.50 | 63.933 | 27,906 |
| Apr 22 2024 | 64.0343 | 0.29 | 0.46% | 63.91 | 64.0799 | 63.10 | 116,412 |
| Apr 19 2024 | 63.74 | 0.08 | 0.13% | 63.66 | 63.8199 | 63.66 | 7,808 |
| Apr 18 2024 | 63.66 | -0.08 | -0.13% | 63.56 | 63.7299 | 63.38 | 4,713 |
| Apr 17 2024 | 63.74 | 0.22 | 0.34% | 63.60 | 64.12 | 63.3342 | 2,577 |
| Apr 16 2024 | 63.5209 | -0.29 | -0.45% | 63.82 | 63.92 | 63.4101 | 8,399 |
| Apr 15 2024 | 63.8096 | 0.00 | 0.01% | 64.065 | 64.11 | 63.6601 | 3,626 |
| Apr 12 2024 | 63.805 | -0.13 | -0.20% | 63.80 | 64.0299 | 63.64 | 3,013 |
| Apr 11 2024 | 63.93 | -0.20 | -0.32% | 64.04 | 64.12 | 63.765 | 8,391 |
| Apr 10 2024 | 64.1321 | -0.07 | -0.10% | 64.01 | 65.00 | 63.71 | 7,112 |
| Apr 09 2024 | 64.1977 | 0.17 | 0.26% | 64.05 | 64.41 | 64.005 | 21,663 |
| Apr 08 2024 | 64.0302 | 0.28 | 0.44% | 63.89 | 64.14 | 63.80 | 18,972 |
| Apr 05 2024 | 63.75 | 0.03 | 0.04% | 64.11 | 64.11 | 63.72 | 4,698 |
| Apr 04 2024 | 63.7232 | -0.03 | -0.04% | 63.84 | 64.03 | 63.63 | 15,383 |
| Apr 03 2024 | 63.75 | 0.09 | 0.14% | 63.78 | 64.185 | 63.60 | 10,703 |
| Apr 02 2024 | 63.6599 | -0.21 | -0.32% | 63.64 | 63.86 | 63.56 | 5,194 |
| Apr 01 2024 | 63.867 | -0.05 | -0.08% | 63.99 | 64.20 | 63.59 | 7,777 |
| Mar 28 2024 | 63.92 | -0.05 | -0.07% | 64.15 | 64.31 | 63.8601 | 4,598 |
| Mar 27 2024 | 63.965 | -0.09 | -0.15% | 64.17 | 64.17 | 63.87 | 6,391 |
| Mar 26 2024 | 64.0584 | -0.02 | -0.03% | 64.08 | 64.605 | 63.84 | 9,972 |
| Mar 25 2024 | 64.08 | -0.02 | -0.03% | 64.10 | 64.15 | 63.60 | 9,381 |
| Mar 22 2024 | 64.10 | -0.20 | -0.31% | 64.17 | 65.07 | 63.59 | 8,621 |
| Mar 21 2024 | 64.30 | -0.04 | -0.07% | 64.38 | 64.59 | 64.27 | 6,283 |
| Mar 20 2024 | 64.3434 | 0.24 | 0.38% | 64.18 | 64.3999 | 63.96 | 19,387 |
| Mar 19 2024 | 64.10 | 0.35 | 0.55% | 64.10 | 64.17 | 63.79 | 16,955 |
| Mar 18 2024 | 63.75 | -0.13 | -0.20% | 63.89 | 64.16 | 63.33 | 6,967 |
| Mar 15 2024 | 63.8775 | -0.08 | -0.12% | 64.05 | 64.12 | 63.65 | 35,531 |
| Mar 14 2024 | 63.9555 | 0.04 | 0.06% | 64.05 | 64.13 | 63.7901 | 7,091 |
| Mar 13 2024 | 63.915 | 0.10 | 0.16% | 63.76 | 64.098 | 63.76 | 4,483 |
| Mar 12 2024 | 63.81 | 0.24 | 0.38% | 63.76 | 63.94 | 63.64 | 4,389 |
| Mar 11 2024 | 63.57 | 0.12 | 0.18% | 63.52 | 63.81 | 63.475 | 9,422 |
| Mar 08 2024 | 63.455 | -0.24 | -0.37% | 63.68 | 63.99 | 62.975 | 17,137 |
| Mar 07 2024 | 63.69 | -0.04 | -0.06% | 63.74 | 64.12 | 63.69 | 18,232 |
| Mar 06 2024 | 63.73 | 0.23 | 0.36% | 63.38 | 63.8999 | 63.38 | 7,070 |
| Mar 05 2024 | 63.50 | -0.30 | -0.47% | 63.64 | 63.98 | 63.50 | 6,405 |
| Mar 04 2024 | 63.80 | -0.03 | -0.05% | 63.80 | 64.00 | 63.54 | 16,086 |
