(NY: HYFI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	36.15	36.27	36.15	36.27	27,658	+0.13(+0.36%)
May 30, 2024	36.05	36.17	36.05	36.14	20,898	+0.10(+0.29%)
May 29, 2024	36.00	36.07	36.00	36.04	10,670	-0.09(-0.24%)
May 28, 2024	36.25	36.25	36.12	36.12	16,034	-0.12(-0.33%)
May 24, 2024	36.16	36.25	36.13	36.24	27,959	+0.10(+0.28%)
May 23, 2024	36.26	36.26	36.09	36.14	45,734	-0.08(-0.22%)
May 22, 2024	36.24	36.30	36.21	36.22	39,989	-0.10(-0.27%)
May 21, 2024	36.35	36.37	36.31	36.32	8,679	+0.04(+0.11%)
May 20, 2024	36.31	36.31	36.26	36.28	10,970	+0.02(+0.04%)
May 17, 2024	36.25	36.29	36.23	36.27	6,272	-0.03(-0.07%)
May 16, 2024	36.26	36.46	36.26	36.29	36,511	-0.03(-0.08%)
May 15, 2024	36.30	36.35	36.26	36.32	8,537	+0.17(+0.47%)
May 14, 2024	36.12	36.16	36.09	36.15	9,056	+0.05(+0.14%)
May 13, 2024	36.14	36.19	36.10	36.10	7,863	-0.00(-0.01%)
May 10, 2024	36.13	36.16	36.10	36.11	4,919	-0.11(-0.29%)
May 09, 2024	36.13	36.22	36.13	36.21	16,145	+0.04(+0.11%)
May 08, 2024	36.18	36.19	36.14	36.17	8,657	-0.04(-0.12%)
May 07, 2024	36.30	36.30	36.20	36.22	22,319	+0.01(+0.04%)
May 06, 2024	36.22	36.24	36.20	36.20	4,697	+0.06(+0.18%)
May 03, 2024	36.07	36.18	36.07	36.14	15,551	+0.22(+0.62%)
May 02, 2024	35.84	35.96	35.82	35.91	26,507	+0.10(+0.29%)
May 01, 2024	35.69	35.84	35.67	35.81	6,883	+0.19(+0.54%)
Apr 30, 2024	35.69	35.76	35.62	35.62	6,617	-0.19(-0.52%)
Apr 29, 2024	35.74	35.82	35.74	35.80	9,371	+0.11(+0.30%)
Apr 26, 2024	35.70	35.77	35.70	35.70	40,903	+0.06(+0.17%)
Apr 25, 2024	35.62	35.68	35.52	35.64	22,711	-0.11(-0.30%)
Apr 24, 2024	35.72	35.76	35.69	35.74	10,175	-0.03(-0.08%)
Apr 23, 2024	35.68	35.84	35.68	35.77	26,210	+0.09(+0.25%)
Apr 22, 2024	35.58	35.69	35.54	35.69	10,240	+0.16(+0.45%)
Apr 19, 2024	35.49	35.56	35.48	35.53	6,223	+0.05(+0.14%)
Apr 18, 2024	35.50	35.50	35.42	35.48	7,928	+0.03(+0.08%)
Apr 17, 2024	35.53	35.53	35.45	35.45	13,102	+0.02(+0.07%)
Apr 16, 2024	35.46	35.49	35.40	35.42	4,623	-0.09(-0.25%)
Apr 15, 2024	35.65	35.67	35.49	35.51	16,039	-0.16(-0.46%)
Apr 12, 2024	35.74	35.74	35.66	35.68	7,660	-0.10(-0.28%)
Apr 11, 2024	35.77	35.83	35.69	35.77	116,997	+0.02(+0.04%)
Apr 10, 2024	35.74	35.91	35.74	35.76	11,968	-0.28(-0.78%)
Apr 09, 2024	36.03	36.06	36.00	36.04	12,442	+0.08(+0.24%)
Apr 08, 2024	35.87	35.98	35.87	35.96	200,828	+0.07(+0.20%)
Apr 05, 2024	35.97	35.97	35.88	35.88	15,173	-0.06(-0.17%)
Apr 04, 2024	36.01	36.05	35.94	35.94	22,253	-0.01(-0.03%)
Apr 03, 2024	35.93	35.98	35.89	35.95	12,107	+0.00(+0.00%)
Apr 02, 2024	35.94	35.98	35.89	35.95	24,893	-0.05(-0.14%)
Apr 01, 2024	36.24	36.24	36.00	36.00	28,574	-0.16(-0.43%)
Mar 28, 2024	36.17	36.23	36.14	36.16	100,382	-0.03(-0.08%)
Mar 27, 2024	36.09	36.19	36.09	36.19	21,874	+0.16(+0.44%)
Mar 26, 2024	36.06	36.08	36.03	36.03	5,108	-0.06(-0.16%)
Mar 25, 2024	36.09	36.11	36.05	36.09	8,416	-0.02(-0.05%)
Mar 22, 2024	36.17	36.17	36.06	36.11	24,962	-0.00(-0.01%)
Mar 21, 2024	36.22	36.22	36.11	36.11	9,001	-0.05(-0.13%)
Mar 20, 2024	35.95	36.25	35.95	36.16	25,238	+0.12(+0.33%)
Mar 19, 2024	35.85	36.04	35.85	36.04	6,617	+0.14(+0.38%)
Mar 18, 2024	35.97	35.97	35.87	35.90	2,433	+0.04(+0.11%)
Mar 15, 2024	35.77	35.89	35.77	35.86	13,423	+0.04(+0.11%)
Mar 14, 2024	36.01	36.01	35.78	35.82	11,886	-0.18(-0.49%)
Mar 13, 2024	35.95	36.21	35.95	36.00	11,004	+0.03(+0.08%)
Mar 12, 2024	35.94	35.97	35.89	35.97	18,240	+0.06(+0.16%)
Mar 11, 2024	35.93	36.04	35.88	35.91	17,616	-0.04(-0.11%)
Mar 08, 2024	35.99	36.16	35.95	35.95	58,123	+0.06(+0.18%)
Mar 07, 2024	36.01	36.01	35.89	35.89	16,381	-0.01(-0.03%)
Mar 06, 2024	35.95	35.97	35.86	35.90	15,297	+0.10(+0.27%)
Mar 05, 2024	35.83	35.90	35.79	35.80	13,943	-0.07(-0.19%)
Mar 04, 2024	35.78	35.88	35.77	35.87	20,710	+0.02(+0.05%)
Mar 01, 2024	35.70	35.87	35.70	35.85	10,790	+0.11(+0.31%)
Feb 29, 2024	35.73	35.87	35.66	35.74	33,524	+0.11(+0.30%)
Feb 28, 2024	35.59	35.71	35.59	35.64	86,223	+0.00(+0.00%)
Feb 27, 2024	35.62	35.71	35.62	35.64	9,202	+0.04(+0.11%)
Feb 26, 2024	35.77	35.77	35.59	35.60	12,194	-0.16(-0.44%)
Feb 23, 2024	35.78	35.80	35.72	35.75	15,298	+0.02(+0.07%)
Feb 22, 2024	35.73	35.77	35.70	35.73	47,156	+0.12(+0.35%)
Feb 21, 2024	35.64	35.66	35.54	35.61	17,835	-0.06(-0.16%)
Feb 20, 2024	35.59	35.71	35.56	35.67	19,818	+0.10(+0.28%)
Feb 16, 2024	35.54	35.59	35.51	35.57	5,224	-0.13(-0.35%)
Feb 15, 2024	35.59	35.71	35.59	35.69	92,934	+0.13(+0.36%)
Feb 14, 2024	35.46	35.60	35.46	35.56	36,140	+0.12(+0.35%)
Feb 13, 2024	35.46	35.50	35.37	35.44	24,425	-0.22(-0.62%)
Feb 12, 2024	35.69	35.78	35.66	35.66	205,336	-0.08(-0.23%)
Feb 09, 2024	35.68	35.78	35.67	35.74	7,110	+0.09(+0.24%)
Feb 08, 2024	35.68	35.70	35.60	35.66	14,929	+0.00(+0.01%)
Feb 07, 2024	35.76	35.76	35.57	35.66	30,170	+0.01(+0.02%)
Feb 06, 2024	35.51	35.70	35.50	35.65	5,517	+0.23(+0.64%)
Feb 05, 2024	35.61	35.61	35.39	35.42	38,048	-0.27(-0.77%)
Feb 02, 2024	35.61	35.78	35.60	35.70	114,381	-0.18(-0.49%)
Feb 01, 2024	35.75	35.87	35.72	35.87	54,464	+0.26(+0.73%)
Jan 31, 2024	35.71	35.74	35.61	35.61	3,516	-0.06(-0.18%)
Jan 30, 2024	35.69	35.75	35.62	35.67	28,656	-0.04(-0.10%)
Jan 29, 2024	35.68	35.71	35.65	35.71	8,631	+0.07(+0.19%)
Jan 26, 2024	35.66	35.73	35.62	35.65	74,967	-0.00(-0.00%)
Jan 25, 2024	35.61	35.65	35.51	35.65	61,215	+0.20(+0.57%)
Jan 24, 2024	35.56	36.73	35.45	35.45	186,567	+0.02(+0.07%)
Jan 23, 2024	35.47	35.47	35.35	35.42	86,052	-0.02(-0.06%)
Jan 22, 2024	35.51	35.51	35.41	35.44	44,358	+0.05(+0.15%)
Jan 19, 2024	35.35	35.41	35.22	35.39	41,115	+0.02(+0.05%)
Jan 18, 2024	35.34	35.40	35.30	35.37	9,371	+0.06(+0.18%)
Jan 17, 2024	35.28	35.34	35.25	35.31	9,927	-0.08(-0.23%)
Jan 16, 2024	35.54	35.56	35.39	35.39	11,672	-0.25(-0.70%)
Jan 12, 2024	35.71	35.71	35.60	35.64	7,060	+0.05(+0.14%)
Jan 11, 2024	35.49	35.60	35.43	35.59	5,047	+0.10(+0.27%)
Jan 10, 2024	35.53	35.53	35.42	35.49	143,995	+0.05(+0.13%)
Jan 09, 2024	35.34	35.45	35.31	35.45	31,340	+0.08(+0.22%)
Jan 08, 2024	35.15	35.41	35.15	35.37	10,076	+0.23(+0.66%)
Jan 05, 2024	35.06	35.33	35.06	35.13	14,066	-0.06(-0.17%)
Jan 04, 2024	35.38	35.38	35.17	35.19	22,853	-0.13(-0.37%)
Jan 03, 2024	35.26	35.38	35.22	35.32	32,131	-0.05(-0.15%)
Jan 02, 2024	35.35	35.45	35.35	35.38	6,610	-0.14(-0.38%)
Dec 29, 2023	35.57	35.57	35.51	35.51	3,543	-0.08(-0.22%)
Dec 28, 2023	35.74	35.75	35.54	35.59	10,060	-0.09(-0.26%)
Dec 27, 2023	35.53	35.78	35.53	35.69	12,394	+0.15(+0.41%)
Dec 26, 2023	35.52	35.57	35.50	35.54	6,241	+0.04(+0.11%)
Dec 22, 2023	35.61	35.70	35.42	35.50	46,139	-0.10(-0.27%)
Dec 21, 2023	35.60	35.60	35.40	35.60	5,798	+0.21(+0.58%)
Dec 20, 2023	35.42	35.57	35.37	35.39	94,182	+0.05(+0.13%)
Dec 19, 2023	35.24	35.43	35.24	35.34	17,534	+0.07(+0.19%)
Dec 18, 2023	35.37	35.37	35.16	35.28	26,343	+0.03(+0.07%)
Dec 15, 2023	35.19	35.36	35.17	35.25	7,797	-0.01(-0.03%)
Dec 14, 2023	35.37	35.52	35.21	35.26	21,154	+0.11(+0.31%)
Dec 13, 2023	34.65	35.19	34.65	35.15	15,409	+0.46(+1.33%)
Dec 12, 2023	34.50	34.69	34.50	34.69	3,512	+0.12(+0.36%)
Dec 11, 2023	34.53	34.62	34.46	34.56	23,173	-0.02(-0.05%)
Dec 08, 2023	34.58	34.61	34.48	34.58	16,923	-0.03(-0.09%)
Dec 07, 2023	34.67	34.70	34.52	34.61	29,472	+0.08(+0.23%)
Dec 06, 2023	34.57	34.67	34.53	34.53	25,301	-0.02(-0.05%)
Dec 05, 2023	34.59	34.59	34.51	34.55	12,356	+0.06(+0.16%)
Dec 04, 2023	34.42	34.53	34.40	34.49	7,950	-0.06(-0.18%)
Dec 01, 2023	34.33	34.61	34.33	34.55	8,092	+0.28(+0.83%)
Nov 30, 2023	34.21	34.29	34.15	34.27	20,609	-0.05(-0.16%)
Nov 29, 2023	34.34	34.40	34.30	34.32	16,635	+0.18(+0.52%)
Nov 28, 2023	34.06	34.19	33.97	34.14	80,863	+0.10(+0.29%)
Nov 27, 2023	33.99	34.07	33.96	34.05	6,199	+0.07(+0.21%)
Nov 24, 2023	33.98	33.99	33.97	33.98	2,710	-0.01(-0.02%)
Nov 22, 2023	33.91	34.04	33.90	33.98	5,762	+0.06(+0.18%)
Nov 21, 2023	33.91	33.92	33.89	33.92	11,218	+0.01(+0.02%)
Nov 20, 2023	33.91	33.99	33.85	33.92	5,875	+0.08(+0.24%)
Nov 17, 2023	33.83	33.87	33.75	33.83	17,630	+0.06(+0.19%)
Nov 16, 2023	33.73	33.82	33.71	33.77	4,233	+0.03(+0.09%)
Nov 15, 2023	33.69	33.74	33.65	33.74	12,026	-0.06(-0.17%)
Nov 14, 2023	33.87	33.88	33.78	33.80	8,601	+0.35(+1.06%)
Nov 13, 2023	33.35	33.47	33.35	33.44	6,581	-0.01(-0.04%)
Nov 10, 2023	33.47	33.54	33.40	33.46	54,945	+0.12(+0.35%)
Nov 09, 2023	33.56	33.56	33.34	33.34	4,341	-0.23(-0.67%)
Nov 08, 2023	33.60	33.65	33.50	33.57	35,342	+0.04(+0.11%)
Nov 07, 2023	33.42	33.59	33.42	33.53	7,910	+0.01(+0.03%)
Nov 06, 2023	33.69	33.69	33.47	33.52	6,273	-0.10(-0.30%)
Nov 03, 2023	34.59	34.59	33.41	33.62	7,255	+0.36(+1.07%)
Nov 02, 2023	33.25	33.31	33.22	33.26	3,098	+0.34(+1.03%)
Nov 01, 2023	32.78	32.94	32.77	32.92	1,993	+0.24(+0.72%)
Oct 31, 2023	32.66	32.79	32.66	32.69	1,950	+0.11(+0.35%)
Oct 30, 2023	32.61	32.64	32.50	32.57	20,321	+0.02(+0.08%)
Oct 27, 2023	32.61	32.63	32.51	32.55	40,269	-0.08(-0.23%)
Oct 26, 2023	32.57	32.64	32.53	32.62	5,275	+0.12(+0.38%)
Oct 25, 2023	32.62	32.62	32.48	32.50	7,642	-0.16(-0.50%)
Oct 24, 2023	32.58	32.69	32.58	32.66	4,005	+0.12(+0.37%)
Oct 23, 2023	32.36	32.61	32.36	32.54	2,405	+0.14(+0.42%)
Oct 20, 2023	32.39	32.46	32.39	32.41	10,807	+0.07(+0.22%)
Oct 19, 2023	32.51	32.52	32.33	32.33	5,031	-0.09(-0.29%)
Oct 18, 2023	32.52	32.53	32.43	32.43	8,439	-0.17(-0.53%)
Oct 17, 2023	32.58	32.63	32.58	32.60	10,467	-0.11(-0.34%)
Oct 16, 2023	32.74	32.77	32.70	32.71	72,523	-0.07(-0.20%)
Oct 13, 2023	32.95	32.99	32.78	32.78	3,001	-0.02(-0.06%)
Oct 12, 2023	32.93	32.93	32.72	32.80	2,984	-0.17(-0.53%)
Oct 11, 2023	32.96	32.98	32.86	32.97	5,204	+0.01(+0.04%)
Oct 10, 2023	32.85	33.01	32.82	32.96	7,418	-0.01(-0.03%)
Oct 09, 2023	32.72	32.97	32.72	32.97	5,476	+0.23(+0.69%)
Oct 06, 2023	32.54	32.77	32.51	32.74	2,147	+0.03(+0.10%)
Oct 05, 2023	32.70	32.74	32.66	32.71	6,701	-0.01(-0.02%)
Oct 04, 2023	32.62	32.72	32.54	32.72	3,182	+0.15(+0.47%)
Oct 03, 2023	32.77	32.80	32.54	32.56	12,230	-0.31(-0.94%)
Oct 02, 2023	32.93	32.93	32.82	32.87	3,461	-0.20(-0.59%)
Sep 29, 2023	33.22	33.24	33.07	33.07	5,314	-0.04(-0.11%)
Sep 28, 2023	32.96	33.11	32.96	33.11	6,990	+0.12(+0.37%)
Sep 27, 2023	33.11	33.11	32.90	32.98	18,189	-0.04(-0.13%)
Sep 26, 2023	33.15	33.15	32.97	33.02	7,644	-0.11(-0.34%)
Sep 25, 2023	33.12	33.16	33.12	33.14	14,874	-0.09(-0.27%)
Sep 22, 2023	33.28	33.28	33.23	33.23	1,871	+0.08(+0.24%)
Sep 21, 2023	33.25	33.25	33.15	33.15	3,990	-0.22(-0.67%)
Sep 20, 2023	33.42	33.50	33.37	33.37	16,846	+0.00(+0.01%)
Sep 19, 2023	33.44	33.44	33.35	33.37	11,046	-0.07(-0.22%)
Sep 18, 2023	33.43	33.50	33.43	33.44	6,709	-0.01(-0.04%)
Sep 15, 2023	33.46	33.49	33.43	33.45	54,728	-0.07(-0.22%)
Sep 14, 2023	33.52	33.54	33.50	33.53	1,435	+0.03(+0.09%)
Sep 13, 2023	33.50	33.55	33.48	33.50	4,779	+0.06(+0.19%)
Sep 12, 2023	33.34	33.47	33.34	33.43	4,368	-0.00(-0.01%)
Sep 11, 2023	33.45	33.47	33.42	33.44	7,100	+0.04(+0.13%)
Sep 08, 2023	33.50	33.50	33.38	33.40	3,542	-0.03(-0.08%)
Sep 07, 2023	33.34	33.45	33.34	33.42	6,273	+0.11(+0.34%)
Sep 06, 2023	33.30	33.34	33.27	33.31	7,524	-0.06(-0.17%)
Sep 05, 2023	33.53	33.53	33.35	33.36	5,799	-0.13(-0.39%)
Sep 01, 2023	33.65	33.65	33.47	33.49	5,615	-0.04(-0.11%)
Aug 31, 2023	33.52	33.56	33.45	33.53	14,938	+0.01(+0.04%)
Aug 30, 2023	33.53	33.59	33.50	33.52	18,187	-0.01(-0.04%)
Aug 29, 2023	33.37	33.55	33.35	33.53	109,766	+0.16(+0.49%)
Aug 28, 2023	33.34	33.38	33.29	33.37	24,939	+0.14(+0.41%)
Aug 25, 2023	33.15	33.28	33.12	33.23	21,261	+0.11(+0.33%)
Aug 24, 2023	33.27	33.27	33.09	33.12	26,345	-0.18(-0.54%)
Aug 23, 2023	33.19	33.31	33.17	33.30	13,437	+0.25(+0.75%)
Aug 22, 2023	33.10	33.10	33.04	33.06	3,698	+0.06(+0.18%)
Aug 21, 2023	33.10	33.10	32.99	33.00	5,740	-0.02(-0.06%)
Aug 18, 2023	33.09	33.11	32.96	33.02	9,577	+0.01(+0.03%)
Aug 17, 2023	33.14	33.14	33.01	33.01	5,959	-0.19(-0.57%)
Aug 16, 2023	33.20	33.34	33.20	33.20	11,440	-0.08(-0.24%)
Aug 15, 2023	33.24	33.33	33.22	33.28	9,208	-0.09(-0.26%)
Aug 14, 2023	33.23	33.44	33.23	33.36	13,625	+0.06(+0.17%)
Aug 11, 2023	33.29	33.35	33.26	33.31	4,710	-0.08(-0.23%)
Aug 10, 2023	33.48	33.49	33.35	33.38	23,935	-0.03(-0.08%)
Aug 09, 2023	33.40	33.46	33.40	33.41	3,433	+0.02(+0.06%)
Aug 08, 2023	33.29	33.42	33.29	33.39	114,892	+0.08(+0.25%)
Aug 07, 2023	33.35	33.35	33.23	33.31	4,233	+0.02(+0.07%)
Aug 04, 2023	33.32	33.40	33.26	33.28	9,659	+0.16(+0.47%)
Aug 03, 2023	33.10	33.20	33.07	33.13	7,000	-0.11(-0.32%)
Aug 02, 2023	33.28	33.28	33.15	33.23	9,644	-0.06(-0.18%)
Aug 01, 2023	33.42	33.42	33.27	33.29	7,851	-0.21(-0.62%)
Jul 31, 2023	33.44	33.51	33.43	33.50	14,241	+0.12(+0.35%)
Jul 28, 2023	33.34	33.38	33.11	33.38	78,812	+0.18(+0.55%)
Jul 27, 2023	33.50	33.50	33.14	33.20	11,486	-0.25(-0.74%)
Jul 26, 2023	33.36	33.45	33.34	33.45	6,195	+0.14(+0.42%)
Jul 25, 2023	33.28	33.37	33.27	33.31	17,748	-0.04(-0.11%)
Jul 24, 2023	33.38	33.49	33.34	33.34	4,699	-0.01(-0.03%)
Jul 21, 2023	33.34	33.46	33.34	33.36	59,626	+0.11(+0.33%)
Jul 20, 2023	33.28	33.28	33.18	33.25	21,778	-0.18(-0.54%)
Jul 19, 2023	33.44	33.44	33.38	33.43	5,417	+0.05(+0.15%)
Jul 18, 2023	33.35	33.44	33.35	33.38	10,109	+0.09(+0.28%)
Jul 17, 2023	33.22	33.31	33.17	33.28	29,871	+0.06(+0.17%)
Jul 14, 2023	33.46	33.46	33.23	33.23	287,315	-0.22(-0.66%)
Jul 13, 2023	33.28	33.48	33.28	33.45	7,821	+0.20(+0.59%)
Jul 12, 2023	33.31	33.31	33.18	33.25	6,874	+0.26(+0.80%)
Jul 11, 2023	32.97	33.03	32.91	32.99	7,889	+0.10(+0.31%)
Jul 10, 2023	32.71	32.91	32.71	32.88	10,221	+0.17(+0.50%)
Jul 07, 2023	32.91	32.91	32.72	32.72	8,598	+0.04(+0.12%)
Jul 06, 2023	32.71	32.73	32.08	32.68	23,211	-0.24(-0.74%)
Jul 05, 2023	32.88	33.10	32.88	32.92	4,238	-0.08(-0.26%)
Jul 03, 2023	33.07	33.07	32.99	33.01	3,551	-0.03(-0.09%)
Jun 30, 2023	32.92	33.07	32.92	33.04	3,977	+0.18(+0.56%)
Jun 29, 2023	32.78	32.91	32.74	32.85	2,590	-0.05(-0.16%)
Jun 28, 2023	32.86	32.94	32.75	32.91	5,501	+0.09(+0.26%)
Jun 27, 2023	32.79	32.89	32.76	32.82	2,243	+0.06(+0.18%)
Jun 26, 2023	32.73	32.78	32.71	32.76	7,579	+0.05(+0.15%)
Jun 23, 2023	32.72	32.75	32.68	32.71	13,347	-0.07(-0.21%)
Jun 22, 2023	32.78	32.80	32.64	32.78	3,722	-0.07(-0.23%)
Jun 21, 2023	32.83	32.96	32.82	32.86	4,872	-0.09(-0.27%)
Jun 20, 2023	32.96	32.97	32.92	32.95	3,674	-0.03(-0.09%)
Jun 16, 2023	32.98	33.18	32.95	32.98	7,909	-0.06(-0.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.