Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HYFM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 0.8211 | -0.0249 | -2.94% | 0.84 | 0.8999 | 0.8211 | 73,957 |
| Apr 25 2024 | 0.846 | -0.039 | -4.41% | 0.88 | 0.8802 | 0.84 | 213,720 |
| Apr 24 2024 | 0.885 | -0.025 | -2.75% | 0.90 | 0.9313 | 0.88 | 146,623 |
| Apr 23 2024 | 0.91 | 0.0086 | 0.95% | 0.90 | 0.9187 | 0.90 | 81,751 |
| Apr 22 2024 | 0.9014 | 0.0014 | 0.16% | 0.90 | 0.93 | 0.90 | 89,467 |
| Apr 19 2024 | 0.90 | -0.02 | -2.17% | 0.92 | 0.9393 | 0.90 | 71,972 |
| Apr 18 2024 | 0.92 | -0.01 | -1.08% | 0.95 | 0.965 | 0.92 | 77,178 |
| Apr 17 2024 | 0.93 | -0.0009 | -0.10% | 0.9266 | 0.95 | 0.92 | 43,125 |
| Apr 16 2024 | 0.9309 | -0.0291 | -3.03% | 0.9312 | 0.9533 | 0.92 | 90,436 |
| Apr 15 2024 | 0.96 | 0.0121 | 1.28% | 0.95 | 1.00 | 0.92 | 170,840 |
| Apr 12 2024 | 0.9479 | -0.0305 | -3.12% | 0.967 | 1.00 | 0.94 | 130,568 |
| Apr 11 2024 | 0.9784 | -0.0202 | -2.02% | 1.01 | 1.0399 | 0.96 | 194,259 |
| Apr 10 2024 | 0.9986 | -0.0414 | -3.98% | 1.02 | 1.04 | 0.9977 | 97,270 |
| Apr 09 2024 | 1.04 | 0.03 | 2.97% | 1.00 | 1.06 | 0.98 | 92,788 |
| Apr 08 2024 | 1.01 | 0.02 | 2.02% | 0.99 | 1.0439 | 0.98 | 223,543 |
| Apr 05 2024 | 0.99 | -0.08 | -7.48% | 1.06 | 1.16 | 0.982 | 213,883 |
| Apr 04 2024 | 1.07 | -0.10 | -8.55% | 1.17 | 1.20 | 1.02 | 415,231 |
| Apr 03 2024 | 1.17 | 0.17 | 17.00% | 0.99 | 1.20 | 0.9806 | 345,052 |
| Apr 02 2024 | 1.00 | -0.01 | -0.99% | 1.02 | 1.03 | 0.9593 | 189,020 |
| Apr 01 2024 | 1.01 | -0.07 | -6.48% | 1.07 | 1.10 | 1.00 | 251,072 |
| Mar 28 2024 | 1.08 | 0.04 | 3.85% | 1.05 | 1.10 | 1.0401 | 345,233 |
| Mar 27 2024 | 1.04 | 0.06 | 6.06% | 1.00 | 1.05 | 0.99 | 280,445 |
| Mar 26 2024 | 0.9806 | 0.0806 | 8.96% | 0.89 | 1.025 | 0.89 | 767,751 |
| Mar 25 2024 | 0.90 | -0.029 | -3.12% | 0.94 | 0.9681 | 0.90 | 227,889 |
| Mar 22 2024 | 0.929 | 0.099 | 11.93% | 0.8169 | 0.9457 | 0.8149 | 313,839 |
| Mar 21 2024 | 0.83 | 0.0037 | 0.45% | 0.8301 | 0.84 | 0.82 | 83,593 |
| Mar 20 2024 | 0.8263 | -0.0037 | -0.45% | 0.81 | 0.8399 | 0.801 | 102,863 |
| Mar 19 2024 | 0.83 | 0.0335 | 4.21% | 0.775 | 0.8399 | 0.775 | 90,041 |
| Mar 18 2024 | 0.7965 | 0.0107 | 1.36% | 0.786 | 0.835 | 0.76 | 321,640 |
| Mar 15 2024 | 0.7858 | -0.0292 | -3.58% | 0.801 | 0.84 | 0.7858 | 656,134 |
| Mar 14 2024 | 0.815 | -0.015 | -1.81% | 0.825 | 0.83 | 0.7817 | 121,931 |
| Mar 13 2024 | 0.83 | 0.0097 | 1.18% | 0.8214 | 0.86 | 0.8122 | 60,350 |
| Mar 12 2024 | 0.8203 | -0.0075 | -0.91% | 0.85 | 0.86 | 0.8203 | 43,344 |
| Mar 11 2024 | 0.8278 | 0.0077 | 0.94% | 0.8389 | 0.8698 | 0.8151 | 90,671 |
| Mar 08 2024 | 0.8201 | -0.0099 | -1.19% | 0.8203 | 0.88 | 0.8201 | 87,760 |
| Mar 07 2024 | 0.83 | -0.036 | -4.16% | 0.86 | 0.866 | 0.83 | 136,622 |
| Mar 06 2024 | 0.866 | 0.024 | 2.85% | 0.83 | 0.875 | 0.83 | 38,967 |
| Mar 05 2024 | 0.842 | -0.0104 | -1.22% | 0.85 | 0.8747 | 0.8302 | 140,738 |
| Mar 04 2024 | 0.8524 | -0.0677 | -7.36% | 0.90 | 0.92 | 0.84 | 164,544 |
| Mar 01 2024 | 0.9201 | 0.0172 | 1.90% | 0.8792 | 0.938 | 0.8792 | 258,603 |
| Feb 29 2024 | 0.9029 | 0.0429 | 4.99% | 0.8291 | 0.92 | 0.8291 | 230,561 |
| Feb 28 2024 | 0.86 | -0.01 | -1.15% | 0.90 | 0.92 | 0.8501 | 140,661 |
| Feb 27 2024 | 0.87 | -0.0101 | -1.15% | 0.9045 | 0.9099 | 0.8459 | 149,318 |
| Feb 26 2024 | 0.8801 | -0.0099 | -1.11% | 0.8813 | 0.9199 | 0.8762 | 123,619 |
| Feb 23 2024 | 0.89 | -0.0046 | -0.51% | 0.9087 | 0.92 | 0.88 | 81,367 |
| Feb 22 2024 | 0.8946 | -0.0039 | -0.43% | 0.89 | 0.90845 | 0.872 | 108,326 |
| Feb 21 2024 | 0.8985 | 0.0152 | 1.72% | 0.8721 | 0.9245 | 0.87 | 128,707 |
| Feb 20 2024 | 0.8833 | -0.0174 | -1.93% | 0.92 | 0.948 | 0.864 | 96,809 |
| Feb 16 2024 | 0.9007 | 0.0157 | 1.77% | 0.885 | 0.930991 | 0.885 | 176,018 |
| Feb 15 2024 | 0.885 | -0.015 | -1.67% | 0.9077 | 0.914 | 0.8705 | 160,818 |
| Feb 14 2024 | 0.90 | 0.02 | 2.27% | 0.88 | 0.92 | 0.8652 | 181,767 |
| Feb 13 2024 | 0.88 | -0.03 | -3.30% | 0.89 | 0.91 | 0.88 | 146,083 |
| Feb 12 2024 | 0.91 | 0.01 | 1.11% | 0.9012 | 0.9362 | 0.88 | 437,147 |
| Feb 09 2024 | 0.90 | -0.0386 | -4.11% | 0.9471 | 0.9471 | 0.8753 | 252,353 |
| Feb 08 2024 | 0.9386 | 0.0066 | 0.71% | 0.9359 | 0.95 | 0.9235 | 211,098 |
| Feb 07 2024 | 0.932 | -0.068 | -6.80% | 0.9997 | 0.999799 | 0.9103 | 246,927 |
| Feb 06 2024 | 1.00 | 0.05 | 5.26% | 0.9504 | 1.00 | 0.9444 | 161,519 |
| Feb 05 2024 | 0.95 | -0.03 | -3.06% | 0.956 | 1.0046 | 0.95 | 120,633 |
| Feb 02 2024 | 0.98 | -0.02 | -2.00% | 1.00 | 1.01 | 0.9602 | 121,306 |
| Feb 01 2024 | 1.00 | 0.01 | 1.01% | 1.01 | 1.04 | 0.98 | 343,050 |
| Jan 31 2024 | 0.99 | -0.03 | -2.94% | 1.02 | 1.0371 | 0.971 | 131,083 |
| Jan 30 2024 | 1.02 | -0.02 | -1.92% | 1.04 | 1.05 | 0.9926 | 149,837 |
| Jan 29 2024 | 1.04 | 0.04 | 3.48% | 1.02 | 1.05 | 1.00 | 167,204 |
