iShares ESG Advanced High Yield Corporate Bond ETF NASDAQ:HYXF Historical Prices

Below are the 590 trading days of historical prices for HYXF.

# Exchange Symbol Date Open High Low Close
590 NASDAQ HYXF Wed, Jan 18, 2023 45.16 45.38 44.89 45.06
589 NASDAQ HYXF Tue, Jan 17, 2023 44.97 44.97 44.84 44.93
588 NASDAQ HYXF Fri, Jan 13, 2023 44.76 44.99 44.70 44.99
587 NASDAQ HYXF Thu, Jan 12, 2023 44.84 44.99 44.62 44.92
586 NASDAQ HYXF Wed, Jan 11, 2023 44.53 44.65 44.49 44.65
585 NASDAQ HYXF Tue, Jan 10, 2023 44.40 44.44 44.31 44.42
584 NASDAQ HYXF Mon, Jan 9, 2023 44.41 44.51 44.38 44.43
583 NASDAQ HYXF Fri, Jan 6, 2023 44.00 44.37 44.00 44.25
582 NASDAQ HYXF Thu, Jan 5, 2023 43.67 43.71 43.54 43.67
581 NASDAQ HYXF Wed, Jan 4, 2023 43.56 43.81 43.46 43.81
580 NASDAQ HYXF Tue, Jan 3, 2023 43.56 43.56 43.26 43.26
579 NASDAQ HYXF Fri, Dec 30, 2022 43.20 43.22 43.06 43.22
578 NASDAQ HYXF Thu, Dec 29, 2022 42.72 43.21 42.72 43.20
577 NASDAQ HYXF Wed, Dec 28, 2022 43.31 43.31 42.69 42.71
576 NASDAQ HYXF Tue, Dec 27, 2022 43.67 43.67 43.22 43.22
575 NASDAQ HYXF Fri, Dec 23, 2022 43.53 43.64 43.43 43.64
574 NASDAQ HYXF Thu, Dec 22, 2022 43.54 43.73 43.40 43.57
573 NASDAQ HYXF Wed, Dec 21, 2022 43.61 43.94 43.61 43.85
572 NASDAQ HYXF Tue, Dec 20, 2022 43.29 43.54 43.29 43.49
571 NASDAQ HYXF Mon, Dec 19, 2022 43.61 43.62 43.48 43.61
570 NASDAQ HYXF Fri, Dec 16, 2022 43.79 43.84 43.67 43.77
569 NASDAQ HYXF Thu, Dec 15, 2022 43.95 44.04 43.89 44.04
568 NASDAQ HYXF Wed, Dec 14, 2022 44.65 44.67 44.16 44.36
567 NASDAQ HYXF Tue, Dec 13, 2022 44.79 44.79 44.28 44.60
566 NASDAQ HYXF Mon, Dec 12, 2022 44.06 44.10 44.01 44.09
565 NASDAQ HYXF Fri, Dec 9, 2022 43.90 44.06 43.88 43.99
564 NASDAQ HYXF Thu, Dec 8, 2022 44.01 44.06 43.88 43.94
563 NASDAQ HYXF Wed, Dec 7, 2022 43.70 43.95 43.69 43.95
562 NASDAQ HYXF Tue, Dec 6, 2022 43.76 43.83 43.60 43.65
561 NASDAQ HYXF Mon, Dec 5, 2022 43.97 44.09 43.79 43.85
560 NASDAQ HYXF Fri, Dec 2, 2022 43.86 44.21 43.86 44.20
559 NASDAQ HYXF Thu, Dec 1, 2022 44.13 44.23 43.95 44.14
558 NASDAQ HYXF Wed, Nov 30, 2022 43.66 44.36 43.52 44.36
557 NASDAQ HYXF Tue, Nov 29, 2022 43.55 43.69 43.53 43.67
556 NASDAQ HYXF Mon, Nov 28, 2022 43.80 43.93 43.54 43.58
555 NASDAQ HYXF Fri, Nov 25, 2022 43.98 43.99 43.84 43.90
554 NASDAQ HYXF Wed, Nov 23, 2022 43.89 44.08 43.85 44.05
553 NASDAQ HYXF Tue, Nov 22, 2022 43.56 43.75 43.38 43.75
552 NASDAQ HYXF Mon, Nov 21, 2022 43.63 43.63 43.39 43.48
551 NASDAQ HYXF Fri, Nov 18, 2022 43.47 43.52 43.32 43.49
550 NASDAQ HYXF Thu, Nov 17, 2022 43.27 43.42 43.27 43.30
549 NASDAQ HYXF Wed, Nov 16, 2022 43.65 43.86 43.55 43.86
548 NASDAQ HYXF Tue, Nov 15, 2022 43.75 43.75 43.50 43.62
547 NASDAQ HYXF Mon, Nov 14, 2022 43.44 43.47 43.31 43.31
546 NASDAQ HYXF Fri, Nov 11, 2022 43.35 43.64 43.35 43.62
545 NASDAQ HYXF Thu, Nov 10, 2022 43.24 43.59 43.12 43.59
544 NASDAQ HYXF Wed, Nov 9, 2022 42.55 42.65 42.16 42.19
543 NASDAQ HYXF Tue, Nov 8, 2022 42.75 42.92 42.70 42.79
542 NASDAQ HYXF Mon, Nov 7, 2022 42.92 42.92 42.70 42.77
541 NASDAQ HYXF Fri, Nov 4, 2022 42.80 42.95 42.58 42.79
540 NASDAQ HYXF Thu, Nov 3, 2022 42.55 42.73 42.39 42.62
539 NASDAQ HYXF Wed, Nov 2, 2022 43.25 43.63 42.88 42.88
538 NASDAQ HYXF Tue, Nov 1, 2022 43.36 43.36 43.09 43.25
537 NASDAQ HYXF Mon, Oct 31, 2022 43.56 43.56 43.16 43.22
536 NASDAQ HYXF Fri, Oct 28, 2022 43.66 43.93 43.66 43.84
535 NASDAQ HYXF Thu, Oct 27, 2022 43.32 43.64 43.32 43.60
534 NASDAQ HYXF Wed, Oct 26, 2022 43.02 43.56 43.02 43.18
533 NASDAQ HYXF Tue, Oct 25, 2022 42.85 43.21 42.85 43.19
532 NASDAQ HYXF Mon, Oct 24, 2022 42.55 42.77 42.55 42.74
531 NASDAQ HYXF Fri, Oct 21, 2022 42.22 42.70 42.22 42.66
530 NASDAQ HYXF Thu, Oct 20, 2022 42.65 42.80 42.25 42.31
529 NASDAQ HYXF Wed, Oct 19, 2022 42.69 42.79 42.52 42.55
528 NASDAQ HYXF Tue, Oct 18, 2022 43.07 43.07 42.78 42.93
527 NASDAQ HYXF Mon, Oct 17, 2022 42.51 42.72 42.51 42.72
526 NASDAQ HYXF Fri, Oct 14, 2022 42.46 42.46 42.12 42.19
525 NASDAQ HYXF Thu, Oct 13, 2022 41.72 42.33 41.72 42.33
524 NASDAQ HYXF Wed, Oct 12, 2022 42.13 42.33 42.12 42.26
523 NASDAQ HYXF Tue, Oct 11, 2022 42.11 42.41 42.07 42.17
522 NASDAQ HYXF Mon, Oct 10, 2022 42.48 42.48 41.87 42.01
521 NASDAQ HYXF Fri, Oct 7, 2022 42.94 42.94 42.54 42.56
520 NASDAQ HYXF Thu, Oct 6, 2022 43.20 43.26 43.01 43.03
519 NASDAQ HYXF Wed, Oct 5, 2022 42.98 43.23 42.82 43.22
518 NASDAQ HYXF Tue, Oct 4, 2022 42.95 43.38 42.95 43.38
517 NASDAQ HYXF Mon, Oct 3, 2022 42.16 42.46 42.16 42.43
516 NASDAQ HYXF Fri, Sep 30, 2022 42.34 42.65 42.15 42.16
515 NASDAQ HYXF Thu, Sep 29, 2022 42.13 42.43 42.13 42.38
514 NASDAQ HYXF Wed, Sep 28, 2022 42.24 42.77 42.24 42.71
513 NASDAQ HYXF Tue, Sep 27, 2022 42.49 42.50 42.04 42.14
512 NASDAQ HYXF Mon, Sep 26, 2022 42.57 42.71 42.17 42.17
511 NASDAQ HYXF Fri, Sep 23, 2022 42.88 42.99 42.54 42.72
510 NASDAQ HYXF Thu, Sep 22, 2022 43.40 43.40 43.11 43.27
509 NASDAQ HYXF Wed, Sep 21, 2022 43.65 43.83 43.31 43.45
508 NASDAQ HYXF Tue, Sep 20, 2022 43.70 43.77 43.56 43.56
507 NASDAQ HYXF Mon, Sep 19, 2022 43.79 44.03 43.75 43.99
506 NASDAQ HYXF Fri, Sep 16, 2022 43.51 43.85 43.51 43.85
505 NASDAQ HYXF Thu, Sep 15, 2022 43.98 44.07 43.75 43.75
504 NASDAQ HYXF Wed, Sep 14, 2022 44.09 44.36 44.02 44.02
503 NASDAQ HYXF Tue, Sep 13, 2022 44.39 44.42 43.99 44.19
502 NASDAQ HYXF Mon, Sep 12, 2022 45.03 45.04 44.87 44.95
501 NASDAQ HYXF Fri, Sep 9, 2022 44.91 45.06 44.73 44.87
500 NASDAQ HYXF Thu, Sep 8, 2022 44.30 44.72 44.30 44.70
499 NASDAQ HYXF Wed, Sep 7, 2022 44.25 44.54 44.17 44.54
498 NASDAQ HYXF Tue, Sep 6, 2022 44.14 44.14 43.83 43.98
497 NASDAQ HYXF Fri, Sep 2, 2022 44.43 44.50 44.07 44.09
496 NASDAQ HYXF Thu, Sep 1, 2022 43.92 44.16 43.80 44.15
495 NASDAQ HYXF Wed, Aug 31, 2022 44.54 44.54 44.20 44.26
494 NASDAQ HYXF Tue, Aug 30, 2022 44.80 44.80 44.46 44.51
493 NASDAQ HYXF Mon, Aug 29, 2022 44.74 44.92 44.74 44.83
492 NASDAQ HYXF Fri, Aug 26, 2022 45.59 45.59 44.89 44.95
491 NASDAQ HYXF Thu, Aug 25, 2022 45.37 45.65 45.37 45.65
490 NASDAQ HYXF Wed, Aug 24, 2022 45.15 45.26 45.14 45.26
489 NASDAQ HYXF Tue, Aug 23, 2022 45.07 45.26 45.06 45.21
488 NASDAQ HYXF Mon, Aug 22, 2022 45.30 45.30 45.08 45.08
487 NASDAQ HYXF Fri, Aug 19, 2022 45.85 45.85 45.57 45.61
486 NASDAQ HYXF Thu, Aug 18, 2022 46.11 46.14 46.08 46.12
485 NASDAQ HYXF Wed, Aug 17, 2022 46.13 46.22 46.02 46.05
484 NASDAQ HYXF Tue, Aug 16, 2022 46.54 46.57 46.36 46.50
483 NASDAQ HYXF Mon, Aug 15, 2022 46.68 46.77 46.53 46.59
482 NASDAQ HYXF Fri, Aug 12, 2022 46.50 46.73 46.41 46.73
481 NASDAQ HYXF Thu, Aug 11, 2022 46.76 46.87 46.23 46.26
480 NASDAQ HYXF Wed, Aug 10, 2022 46.55 46.56 46.36 46.52
479 NASDAQ HYXF Tue, Aug 9, 2022 46.15 46.15 45.92 45.96
478 NASDAQ HYXF Mon, Aug 8, 2022 46.40 46.56 46.26 46.33
477 NASDAQ HYXF Fri, Aug 5, 2022 46.00 46.21 45.87 46.16
476 NASDAQ HYXF Thu, Aug 4, 2022 46.33 46.46 46.28 46.42
475 NASDAQ HYXF Wed, Aug 3, 2022 46.01 46.29 45.97 46.27
474 NASDAQ HYXF Tue, Aug 2, 2022 46.02 46.04 45.87 45.93
473 NASDAQ HYXF Mon, Aug 1, 2022 45.90 46.03 45.82 46.02
472 NASDAQ HYXF Fri, Jul 29, 2022 46.07 46.30 46.07 46.19
471 NASDAQ HYXF Thu, Jul 28, 2022 45.88 46.15 45.78 46.09
470 NASDAQ HYXF Wed, Jul 27, 2022 45.48 45.75 45.48 45.62
469 NASDAQ HYXF Tue, Jul 26, 2022 45.47 45.48 45.20 45.23
468 NASDAQ HYXF Mon, Jul 25, 2022 45.56 45.58 45.46 45.54
467 NASDAQ HYXF Fri, Jul 22, 2022 45.84 45.96 45.47 45.53
466 NASDAQ HYXF Thu, Jul 21, 2022 45.13 45.65 45.13 45.65
465 NASDAQ HYXF Wed, Jul 20, 2022 45.19 45.39 45.13 45.13
464 NASDAQ HYXF Tue, Jul 19, 2022 44.59 45.07 44.57 45.01
463 NASDAQ HYXF Mon, Jul 18, 2022 44.95 44.95 44.36 44.38
462 NASDAQ HYXF Fri, Jul 15, 2022 44.42 44.78 44.40 44.75
461 NASDAQ HYXF Thu, Jul 14, 2022 43.94 44.31 43.81 44.29
460 NASDAQ HYXF Wed, Jul 13, 2022 44.03 44.39 43.96 44.35
459 NASDAQ HYXF Tue, Jul 12, 2022 44.23 44.38 44.21 44.33
458 NASDAQ HYXF Mon, Jul 11, 2022 44.28 44.40 44.18 44.23
457 NASDAQ HYXF Fri, Jul 8, 2022 44.22 44.39 44.09 44.36
456 NASDAQ HYXF Thu, Jul 7, 2022 43.90 44.32 43.89 44.31
455 NASDAQ HYXF Wed, Jul 6, 2022 43.76 43.78 43.60 43.61
454 NASDAQ HYXF Tue, Jul 5, 2022 43.53 43.77 43.30 43.75
453 NASDAQ HYXF Fri, Jul 1, 2022 43.53 43.87 43.51 43.74
452 NASDAQ HYXF Thu, Jun 30, 2022 43.45 43.72 43.25 43.54
451 NASDAQ HYXF Wed, Jun 29, 2022 43.59 43.62 43.49 43.59
450 NASDAQ HYXF Tue, Jun 28, 2022 44.08 44.17 43.63 43.66
449 NASDAQ HYXF Mon, Jun 27, 2022 44.26 44.34 44.07 44.07
448 NASDAQ HYXF Fri, Jun 24, 2022 44.09 44.50 44.09 44.26
447 NASDAQ HYXF Thu, Jun 23, 2022 43.85 44.06 43.82 44.03
446 NASDAQ HYXF Wed, Jun 22, 2022 43.60 43.80 43.55 43.55
445 NASDAQ HYXF Tue, Jun 21, 2022 43.99 44.02 43.37 43.47
444 NASDAQ HYXF Fri, Jun 17, 2022 43.74 43.82 43.62 43.72
443 NASDAQ HYXF Thu, Jun 16, 2022 43.61 43.61 42.91 43.43
442 NASDAQ HYXF Wed, Jun 15, 2022 43.89 44.34 43.81 44.20
441 NASDAQ HYXF Tue, Jun 14, 2022 43.50 43.68 43.17 43.45
440 NASDAQ HYXF Mon, Jun 13, 2022 43.78 43.78 42.85 43.12
439 NASDAQ HYXF Fri, Jun 10, 2022 44.92 44.92 44.31 44.57
438 NASDAQ HYXF Thu, Jun 9, 2022 45.55 45.63 45.29 45.29
437 NASDAQ HYXF Wed, Jun 8, 2022 45.94 45.97 45.66 45.69
436 NASDAQ HYXF Tue, Jun 7, 2022 45.87 46.05 45.87 46.05
435 NASDAQ HYXF Mon, Jun 6, 2022 46.43 46.43 45.91 45.97
434 NASDAQ HYXF Fri, Jun 3, 2022 46.50 46.50 46.30 46.31
433 NASDAQ HYXF Thu, Jun 2, 2022 46.57 46.67 46.43 46.67
432 NASDAQ HYXF Wed, Jun 1, 2022 46.75 46.78 46.47 46.53
431 NASDAQ HYXF Tue, May 31, 2022 46.95 46.98 46.76 46.87
430 NASDAQ HYXF Fri, May 27, 2022 47.00 47.25 46.95 47.25
429 NASDAQ HYXF Thu, May 26, 2022 46.40 46.88 46.37 46.80
428 NASDAQ HYXF Wed, May 25, 2022 45.73 46.23 45.65 46.19
427 NASDAQ HYXF Tue, May 24, 2022 45.21 45.58 45.21 45.58
426 NASDAQ HYXF Mon, May 23, 2022 45.32 45.41 44.97 45.37
425 NASDAQ HYXF Fri, May 20, 2022 45.43 45.43 45.09 45.25
424 NASDAQ HYXF Thu, May 19, 2022 44.80 45.33 44.80 45.24
423 NASDAQ HYXF Wed, May 18, 2022 45.10 45.10 44.10 44.87
422 NASDAQ HYXF Tue, May 17, 2022 45.59 45.59 45.28 45.32
421 NASDAQ HYXF Mon, May 16, 2022 45.33 45.50 45.27 45.38
420 NASDAQ HYXF Fri, May 13, 2022 45.47 45.57 45.25 45.39
419 NASDAQ HYXF Thu, May 12, 2022 45.32 45.41 45.16 45.29
418 NASDAQ HYXF Wed, May 11, 2022 45.44 45.69 45.42 45.45
417 NASDAQ HYXF Tue, May 10, 2022 45.61 45.61 45.31 45.53
416 NASDAQ HYXF Mon, May 9, 2022 45.50 45.57 45.34 45.35
415 NASDAQ HYXF Fri, May 6, 2022 45.74 45.94 45.65 45.74
414 NASDAQ HYXF Thu, May 5, 2022 46.53 46.53 45.87 45.94
413 NASDAQ HYXF Wed, May 4, 2022 46.23 46.80 46.02 46.74
412 NASDAQ HYXF Tue, May 3, 2022 46.03 46.26 46.03 46.19
411 NASDAQ HYXF Mon, May 2, 2022 46.02 46.02 45.70 45.95
410 NASDAQ HYXF Fri, Apr 29, 2022 46.49 46.60 46.24 46.27
409 NASDAQ HYXF Thu, Apr 28, 2022 46.66 46.74 46.47 46.73
408 NASDAQ HYXF Wed, Apr 27, 2022 46.72 46.85 46.62 46.62
407 NASDAQ HYXF Tue, Apr 26, 2022 47.06 47.06 46.80 46.83
406 NASDAQ HYXF Mon, Apr 25, 2022 46.72 47.03 46.68 47.01
405 NASDAQ HYXF Fri, Apr 22, 2022 46.91 46.91 46.70 46.75
404 NASDAQ HYXF Thu, Apr 21, 2022 47.23 47.36 46.92 46.95
403 NASDAQ HYXF Wed, Apr 20, 2022 47.16 47.31 47.16 47.21
402 NASDAQ HYXF Tue, Apr 19, 2022 47.12 47.23 47.01 47.07
401 NASDAQ HYXF Mon, Apr 18, 2022 47.19 47.26 46.98 47.17
400 NASDAQ HYXF Thu, Apr 14, 2022 47.39 47.55 47.17 47.26
399 NASDAQ HYXF Wed, Apr 13, 2022 47.37 47.42 47.30 47.42
398 NASDAQ HYXF Tue, Apr 12, 2022 47.16 47.38 47.14 47.20
397 NASDAQ HYXF Mon, Apr 11, 2022 47.09 47.09 46.91 46.94
396 NASDAQ HYXF Fri, Apr 8, 2022 47.60 47.60 47.28 47.35
395 NASDAQ HYXF Thu, Apr 7, 2022 47.56 47.73 47.49 47.55
394 NASDAQ HYXF Wed, Apr 6, 2022 48.06 48.06 47.52 47.69
393 NASDAQ HYXF Tue, Apr 5, 2022 48.64 48.64 48.00 48.13
392 NASDAQ HYXF Mon, Apr 4, 2022 48.27 48.58 48.25 48.58
391 NASDAQ HYXF Fri, Apr 1, 2022 48.25 48.28 48.04 48.28
390 NASDAQ HYXF Thu, Mar 31, 2022 48.60 48.66 48.50 48.59
389 NASDAQ HYXF Wed, Mar 30, 2022 48.68 48.68 48.52 48.58
388 NASDAQ HYXF Tue, Mar 29, 2022 48.76 48.76 48.43 48.73
387 NASDAQ HYXF Mon, Mar 28, 2022 47.93 48.16 47.89 48.16
386 NASDAQ HYXF Fri, Mar 25, 2022 48.27 48.27 47.90 47.91
385 NASDAQ HYXF Thu, Mar 24, 2022 48.11 48.23 48.11 48.23
384 NASDAQ HYXF Wed, Mar 23, 2022 48.39 48.39 48.19 48.19
383 NASDAQ HYXF Tue, Mar 22, 2022 48.14 48.23 48.08 48.23
382 NASDAQ HYXF Mon, Mar 21, 2022 48.47 48.54 48.02 48.19
381 NASDAQ HYXF Fri, Mar 18, 2022 48.34 48.53 48.03 48.43
380 NASDAQ HYXF Thu, Mar 17, 2022 48.38 48.66 48.22 48.45
379 NASDAQ HYXF Wed, Mar 16, 2022 47.74 48.18 47.54 48.14
378 NASDAQ HYXF Tue, Mar 15, 2022 47.21 47.64 47.21 47.52
377 NASDAQ HYXF Mon, Mar 14, 2022 47.59 47.65 47.25 47.28
376 NASDAQ HYXF Fri, Mar 11, 2022 48.16 48.29 47.74 47.90
375 NASDAQ HYXF Thu, Mar 10, 2022 48.21 48.21 47.94 48.13
374 NASDAQ HYXF Wed, Mar 9, 2022 48.25 48.85 48.16 48.44
373 NASDAQ HYXF Tue, Mar 8, 2022 48.17 48.41 48.03 48.26
372 NASDAQ HYXF Mon, Mar 7, 2022 48.81 48.81 48.22 48.38
371 NASDAQ HYXF Fri, Mar 4, 2022 48.92 48.98 48.63 48.81
370 NASDAQ HYXF Thu, Mar 3, 2022 48.85 49.30 48.83 49.03
369 NASDAQ HYXF Wed, Mar 2, 2022 48.98 49.29 48.88 48.96
368 NASDAQ HYXF Tue, Mar 1, 2022 49.25 49.74 48.85 48.93
367 NASDAQ HYXF Mon, Feb 28, 2022 49.40 49.54 49.24 49.42
366 NASDAQ HYXF Fri, Feb 25, 2022 48.86 49.53 48.86 49.34
365 NASDAQ HYXF Thu, Feb 24, 2022 48.26 49.05 48.17 48.98
364 NASDAQ HYXF Wed, Feb 23, 2022 49.00 49.05 48.76 48.84
363 NASDAQ HYXF Tue, Feb 22, 2022 49.00 49.11 48.76 48.98
362 NASDAQ HYXF Fri, Feb 18, 2022 48.97 49.08 48.84 48.96
361 NASDAQ HYXF Thu, Feb 17, 2022 49.20 49.20 48.86 48.99
360 NASDAQ HYXF Wed, Feb 16, 2022 48.91 49.10 48.80 49.10
359 NASDAQ HYXF Tue, Feb 15, 2022 48.98 49.00 48.93 48.93
358 NASDAQ HYXF Mon, Feb 14, 2022 48.88 49.18 48.67 48.88
357 NASDAQ HYXF Fri, Feb 11, 2022 49.51 49.74 48.55 48.97
356 NASDAQ HYXF Thu, Feb 10, 2022 49.71 49.71 49.15 49.31
355 NASDAQ HYXF Wed, Feb 9, 2022 49.76 49.90 49.62 49.90
354 NASDAQ HYXF Tue, Feb 8, 2022 49.87 49.87 49.51 49.65
353 NASDAQ HYXF Mon, Feb 7, 2022 49.56 49.88 49.52 49.56
352 NASDAQ HYXF Fri, Feb 4, 2022 49.74 49.74 49.39 49.66
351 NASDAQ HYXF Thu, Feb 3, 2022 50.26 50.37 49.71 49.96
350 NASDAQ HYXF Wed, Feb 2, 2022 49.95 50.50 49.92 50.30
349 NASDAQ HYXF Tue, Feb 1, 2022 50.30 50.38 49.97 50.11
348 NASDAQ HYXF Mon, Jan 31, 2022 49.79 50.38 49.56 50.29
347 NASDAQ HYXF Fri, Jan 28, 2022 50.45 50.45 49.85 50.08
346 NASDAQ HYXF Thu, Jan 27, 2022 50.27 50.71 50.02 50.15
345 NASDAQ HYXF Wed, Jan 26, 2022 50.59 50.83 50.13 50.43
344 NASDAQ HYXF Tue, Jan 25, 2022 50.62 50.69 50.31 50.38
343 NASDAQ HYXF Mon, Jan 24, 2022 50.50 50.65 50.21 50.51
342 NASDAQ HYXF Fri, Jan 21, 2022 50.81 50.81 50.53 50.64
341 NASDAQ HYXF Thu, Jan 20, 2022 50.96 51.00 50.68 50.68
340 NASDAQ HYXF Wed, Jan 19, 2022 51.02 51.04 50.76 50.76
339 NASDAQ HYXF Tue, Jan 18, 2022 50.78 50.99 50.74 50.74
338 NASDAQ HYXF Fri, Jan 14, 2022 51.06 51.21 50.99 51.11
337 NASDAQ HYXF Thu, Jan 13, 2022 51.29 51.30 51.08 51.08
336 NASDAQ HYXF Wed, Jan 12, 2022 51.30 51.30 51.13 51.22
335 NASDAQ HYXF Tue, Jan 11, 2022 51.07 51.11 50.93 51.07
334 NASDAQ HYXF Mon, Jan 10, 2022 50.90 50.94 50.60 50.87
333 NASDAQ HYXF Fri, Jan 7, 2022 51.06 51.06 50.84 50.98
332 NASDAQ HYXF Thu, Jan 6, 2022 51.15 51.20 51.00 51.00
331 NASDAQ HYXF Wed, Jan 5, 2022 51.49 51.49 51.07 51.09
330 NASDAQ HYXF Tue, Jan 4, 2022 51.63 51.63 51.38 51.44
329 NASDAQ HYXF Mon, Jan 3, 2022 51.60 51.60 51.44 51.53
328 NASDAQ HYXF Fri, Dec 31, 2021 51.75 51.77 51.63 51.63
327 NASDAQ HYXF Thu, Dec 30, 2021 51.68 51.73 51.56 51.56
326 NASDAQ HYXF Wed, Dec 29, 2021 51.65 51.73 51.61 51.61
325 NASDAQ HYXF Tue, Dec 28, 2021 51.68 51.71 51.61 51.68
324 NASDAQ HYXF Mon, Dec 27, 2021 51.76 51.80 51.70 51.79
323 NASDAQ HYXF Thu, Dec 23, 2021 51.66 51.77 51.61 51.73
322 NASDAQ HYXF Wed, Dec 22, 2021 51.39 51.60 51.39 51.60
321 NASDAQ HYXF Tue, Dec 21, 2021 51.29 51.47 51.27 51.47
320 NASDAQ HYXF Mon, Dec 20, 2021 51.19 51.28 51.12 51.23
319 NASDAQ HYXF Fri, Dec 17, 2021 51.16 51.34 51.16 51.26
318 NASDAQ HYXF Thu, Dec 16, 2021 51.63 51.63 51.27 51.31
317 NASDAQ HYXF Wed, Dec 15, 2021 51.40 51.49 51.30 51.49
316 NASDAQ HYXF Tue, Dec 14, 2021 51.29 51.41 51.25 51.36
315 NASDAQ HYXF Mon, Dec 13, 2021 51.34 51.49 51.34 51.40
314 NASDAQ HYXF Fri, Dec 10, 2021 51.47 51.53 51.32 51.36
313 NASDAQ HYXF Thu, Dec 9, 2021 51.36 51.79 51.33 51.44
312 NASDAQ HYXF Wed, Dec 8, 2021 51.61 51.61 51.45 51.55
311 NASDAQ HYXF Tue, Dec 7, 2021 51.54 51.65 51.51 51.55
310 NASDAQ HYXF Mon, Dec 6, 2021 51.13 51.31 51.07 51.29
309 NASDAQ HYXF Fri, Dec 3, 2021 51.10 51.11 50.97 51.06
308 NASDAQ HYXF Thu, Dec 2, 2021 50.70 51.10 50.70 51.09
307 NASDAQ HYXF Wed, Dec 1, 2021 51.11 51.32 50.75 50.81
306 NASDAQ HYXF Tue, Nov 30, 2021 51.47 51.50 51.16 51.27
305 NASDAQ HYXF Mon, Nov 29, 2021 51.18 52.48 51.18 51.43
304 NASDAQ HYXF Fri, Nov 26, 2021 51.24 51.24 51.09 51.10
303 NASDAQ HYXF Wed, Nov 24, 2021 51.31 51.43 51.19 51.43
302 NASDAQ HYXF Tue, Nov 23, 2021 51.51 51.52 51.40 51.44
301 NASDAQ HYXF Mon, Nov 22, 2021 51.66 51.71 51.48 51.48
300 NASDAQ HYXF Fri, Nov 19, 2021 51.70 51.92 51.69 51.70
299 NASDAQ HYXF Thu, Nov 18, 2021 51.84 51.92 51.61 51.72
298 NASDAQ HYXF Wed, Nov 17, 2021 52.63 52.66 51.74 51.84
297 NASDAQ HYXF Tue, Nov 16, 2021 51.82 51.86 51.79 51.86
296 NASDAQ HYXF Mon, Nov 15, 2021 51.92 51.92 51.80 51.80
295 NASDAQ HYXF Fri, Nov 12, 2021 51.61 51.96 51.02 51.88
294 NASDAQ HYXF Thu, Nov 11, 2021 52.00 52.00 51.88 51.94
293 NASDAQ HYXF Wed, Nov 10, 2021 52.10 52.13 51.97 51.98
292 NASDAQ HYXF Tue, Nov 9, 2021 52.23 52.24 52.11 52.24
291 NASDAQ HYXF Mon, Nov 8, 2021 52.23 52.25 52.10 52.14
290 NASDAQ HYXF Fri, Nov 5, 2021 52.05 52.21 52.05 52.21
289 NASDAQ HYXF Thu, Nov 4, 2021 51.88 52.01 51.72 51.86
288 NASDAQ HYXF Wed, Nov 3, 2021 51.81 51.92 51.74 51.89
287 NASDAQ HYXF Tue, Nov 2, 2021 51.63 51.82 51.63 51.80
286 NASDAQ HYXF Mon, Nov 1, 2021 51.75 51.78 51.66 51.69
285 NASDAQ HYXF Fri, Oct 29, 2021 51.94 51.98 51.92 51.92
284 NASDAQ HYXF Thu, Oct 28, 2021 51.97 52.02 51.97 52.00
283 NASDAQ HYXF Wed, Oct 27, 2021 51.96 52.02 51.92 51.92
282 NASDAQ HYXF Tue, Oct 26, 2021 52.01 52.01 51.96 51.98
281 NASDAQ HYXF Mon, Oct 25, 2021 51.91 51.96 51.82 51.94
280 NASDAQ HYXF Fri, Oct 22, 2021 51.92 51.93 51.87 51.87
279 NASDAQ HYXF Thu, Oct 21, 2021 52.07 52.07 51.94 51.94
278 NASDAQ HYXF Wed, Oct 20, 2021 52.14 52.14 52.04 52.08
277 NASDAQ HYXF Tue, Oct 19, 2021 52.05 52.10 52.04 52.09
276 NASDAQ HYXF Mon, Oct 18, 2021 51.93 52.03 51.93 52.03
275 NASDAQ HYXF Fri, Oct 15, 2021 52.22 52.22 52.07 52.07
274 NASDAQ HYXF Thu, Oct 14, 2021 52.03 52.15 52.01 52.15
273 NASDAQ HYXF Wed, Oct 13, 2021 51.78 51.91 51.78 51.90
272 NASDAQ HYXF Tue, Oct 12, 2021 51.73 51.83 51.73 51.80
271 NASDAQ HYXF Mon, Oct 11, 2021 51.85 51.85 51.67 51.68
270 NASDAQ HYXF Fri, Oct 8, 2021 51.96 51.97 51.85 51.86
269 NASDAQ HYXF Thu, Oct 7, 2021 52.10 52.13 52.08 52.08
268 NASDAQ HYXF Wed, Oct 6, 2021 51.92 52.01 51.91 52.01
267 NASDAQ HYXF Tue, Oct 5, 2021 52.07 52.13 52.04 52.04
266 NASDAQ HYXF Mon, Oct 4, 2021 52.19 52.19 52.06 52.07
265 NASDAQ HYXF Fri, Oct 1, 2021 52.11 52.28 52.11 52.25
264 NASDAQ HYXF Thu, Sep 30, 2021 52.45 52.45 52.31 52.31
263 NASDAQ HYXF Wed, Sep 29, 2021 52.34 52.44 52.34 52.35
262 NASDAQ HYXF Tue, Sep 28, 2021 52.45 52.45 52.26 52.26
261 NASDAQ HYXF Mon, Sep 27, 2021 52.54 52.58 52.50 52.56
260 NASDAQ HYXF Fri, Sep 24, 2021 52.66 52.66 52.59 52.61
259 NASDAQ HYXF Thu, Sep 23, 2021 52.70 52.76 52.63 52.66
258 NASDAQ HYXF Wed, Sep 22, 2021 52.66 52.71 52.60 52.70
257 NASDAQ HYXF Tue, Sep 21, 2021 52.88 52.88 52.47 52.59
256 NASDAQ HYXF Mon, Sep 20, 2021 52.47 52.57 52.45 52.55
255 NASDAQ HYXF Fri, Sep 17, 2021 52.99 52.99 52.65 52.65
254 NASDAQ HYXF Thu, Sep 16, 2021 52.81 52.81 52.69 52.77
253 NASDAQ HYXF Wed, Sep 15, 2021 52.79 52.83 52.72 52.78
252 NASDAQ HYXF Tue, Sep 14, 2021 52.70 52.73 52.68 52.69
251 NASDAQ HYXF Mon, Sep 13, 2021 52.63 52.70 52.60 52.68
250 NASDAQ HYXF Fri, Sep 10, 2021 52.70 52.70 52.57 52.61
249 NASDAQ HYXF Thu, Sep 9, 2021 52.66 52.67 52.64 52.66
248 NASDAQ HYXF Wed, Sep 8, 2021 52.65 52.65 52.59 52.61
247 NASDAQ HYXF Tue, Sep 7, 2021 52.67 52.67 52.55 52.60
246 NASDAQ HYXF Fri, Sep 3, 2021 52.55 52.68 52.55 52.67
245 NASDAQ HYXF Thu, Sep 2, 2021 52.64 52.70 52.64 52.66
244 NASDAQ HYXF Wed, Sep 1, 2021 52.62 52.62 52.57 52.60
243 NASDAQ HYXF Tue, Aug 31, 2021 52.73 52.75 52.69 52.74
242 NASDAQ HYXF Mon, Aug 30, 2021 52.72 52.76 52.68 52.75
241 NASDAQ HYXF Fri, Aug 27, 2021 52.68 52.70 52.66 52.68
240 NASDAQ HYXF Thu, Aug 26, 2021 52.54 52.61 52.48 52.56
239 NASDAQ HYXF Wed, Aug 25, 2021 52.60 52.64 52.57 52.61
238 NASDAQ HYXF Tue, Aug 24, 2021 52.53 52.54 52.49 52.54
237 NASDAQ HYXF Mon, Aug 23, 2021 52.39 52.54 52.39 52.50
236 NASDAQ HYXF Fri, Aug 20, 2021 52.33 52.40 52.31 52.37
235 NASDAQ HYXF Thu, Aug 19, 2021 52.22 52.33 52.20 52.26
234 NASDAQ HYXF Wed, Aug 18, 2021 52.38 52.39 52.23 52.23
233 NASDAQ HYXF Tue, Aug 17, 2021 52.37 52.38 52.30 52.36
232 NASDAQ HYXF Mon, Aug 16, 2021 52.67 52.67 52.38 52.43
231 NASDAQ HYXF Fri, Aug 13, 2021 52.35 52.42 52.32 52.41
230 NASDAQ HYXF Thu, Aug 12, 2021 52.26 52.32 52.20 52.32
229 NASDAQ HYXF Wed, Aug 11, 2021 52.20 52.26 52.18 52.24
228 NASDAQ HYXF Tue, Aug 10, 2021 52.25 52.30 52.18 52.18
227 NASDAQ HYXF Mon, Aug 9, 2021 52.34 52.39 52.29 52.29
226 NASDAQ HYXF Fri, Aug 6, 2021 52.43 52.44 52.40 52.41
225 NASDAQ HYXF Thu, Aug 5, 2021 52.41 52.47 52.38 52.47
224 NASDAQ HYXF Wed, Aug 4, 2021 52.38 52.40 52.35 52.37
223 NASDAQ HYXF Tue, Aug 3, 2021 52.30 52.40 52.30 52.39
222 NASDAQ HYXF Mon, Aug 2, 2021 52.50 52.50 52.32 52.34
221 NASDAQ HYXF Fri, Jul 30, 2021 52.67 52.67 52.58 52.61
220 NASDAQ HYXF Thu, Jul 29, 2021 52.67 52.71 52.65 52.68
219 NASDAQ HYXF Wed, Jul 28, 2021 52.58 52.61 52.55 52.59
218 NASDAQ HYXF Tue, Jul 27, 2021 52.72 52.72 52.46 52.53
217 NASDAQ HYXF Mon, Jul 26, 2021 52.69 52.69 52.50 52.54
216 NASDAQ HYXF Fri, Jul 23, 2021 52.58 52.65 52.58 52.62
215 NASDAQ HYXF Thu, Jul 22, 2021 52.52 52.57 52.48 52.52
214 NASDAQ HYXF Wed, Jul 21, 2021 52.46 52.51 52.43 52.50
213 NASDAQ HYXF Tue, Jul 20, 2021 52.10 52.45 52.10 52.44
212 NASDAQ HYXF Mon, Jul 19, 2021 52.31 52.36 52.10 52.14
211 NASDAQ HYXF Fri, Jul 16, 2021 52.51 52.51 52.40 52.40
210 NASDAQ HYXF Thu, Jul 15, 2021 52.44 52.51 52.44 52.50
209 NASDAQ HYXF Wed, Jul 14, 2021 52.54 52.54 52.50 52.51
208 NASDAQ HYXF Tue, Jul 13, 2021 52.54 52.57 52.45 52.45
207 NASDAQ HYXF Mon, Jul 12, 2021 52.60 52.60 52.52 52.54
206 NASDAQ HYXF Fri, Jul 9, 2021 52.60 52.60 52.51 52.53
205 NASDAQ HYXF Thu, Jul 8, 2021 52.98 52.98 52.43 52.47
204 NASDAQ HYXF Wed, Jul 7, 2021 52.61 52.61 52.54 52.54
203 NASDAQ HYXF Tue, Jul 6, 2021 52.80 52.80 52.50 52.57
202 NASDAQ HYXF Fri, Jul 2, 2021 52.79 52.79 52.47 52.52
201 NASDAQ HYXF Thu, Jul 1, 2021 52.42 52.46 52.42 52.46
200 NASDAQ HYXF Wed, Jun 30, 2021 52.56 52.57 52.50 52.55
199 NASDAQ HYXF Tue, Jun 29, 2021 52.51 52.57 52.51 52.57
198 NASDAQ HYXF Mon, Jun 28, 2021 52.50 52.52 52.46 52.50
197 NASDAQ HYXF Fri, Jun 25, 2021 52.48 52.50 52.42 52.50
196 NASDAQ HYXF Thu, Jun 24, 2021 52.38 52.43 52.35 52.43
195 NASDAQ HYXF Wed, Jun 23, 2021 52.34 52.41 52.34 52.34
194 NASDAQ HYXF Tue, Jun 22, 2021 52.30 52.37 52.26 52.37
193 NASDAQ HYXF Mon, Jun 21, 2021 52.25 52.32 52.25 52.30
192 NASDAQ HYXF Fri, Jun 18, 2021 52.13 52.24 52.13 52.20
191 NASDAQ HYXF Thu, Jun 17, 2021 52.25 52.26 52.20 52.24
190 NASDAQ HYXF Wed, Jun 16, 2021 52.27 52.29 52.12 52.19
189 NASDAQ HYXF Tue, Jun 15, 2021 52.23 52.28 52.20 52.23
188 NASDAQ HYXF Mon, Jun 14, 2021 52.31 52.31 52.23 52.25
187 NASDAQ HYXF Fri, Jun 11, 2021 52.36 52.36 52.28 52.30
186 NASDAQ HYXF Thu, Jun 10, 2021 52.28 52.33 52.25 52.30
185 NASDAQ HYXF Wed, Jun 9, 2021 52.24 52.40 52.21 52.21
184 NASDAQ HYXF Tue, Jun 8, 2021 52.24 52.25 52.14 52.25
183 NASDAQ HYXF Mon, Jun 7, 2021 52.12 52.14 52.08 52.12
182 NASDAQ HYXF Fri, Jun 4, 2021 52.06 52.10 52.06 52.10
181 NASDAQ HYXF Thu, Jun 3, 2021 51.90 52.06 51.90 51.97
180 NASDAQ HYXF Wed, Jun 2, 2021 52.00 52.11 52.00 52.07
179 NASDAQ HYXF Tue, Jun 1, 2021 51.92 52.05 51.92 52.03
178 NASDAQ HYXF Fri, May 28, 2021 52.05 52.15 52.05 52.07
177 NASDAQ HYXF Thu, May 27, 2021 52.13 52.15 52.11 52.11
176 NASDAQ HYXF Wed, May 26, 2021 52.11 52.12 52.06 52.12
175 NASDAQ HYXF Tue, May 25, 2021 52.17 52.17 52.06 52.08
174 NASDAQ HYXF Mon, May 24, 2021 52.05 52.12 52.01 52.05
173 NASDAQ HYXF Fri, May 21, 2021 52.05 52.05 51.94 51.99
172 NASDAQ HYXF Thu, May 20, 2021 51.86 52.00 51.83 51.94
171 NASDAQ HYXF Wed, May 19, 2021 51.78 51.84 51.73 51.75
170 NASDAQ HYXF Tue, May 18, 2021 51.99 52.02 51.90 51.90
169 NASDAQ HYXF Mon, May 17, 2021 52.05 52.05 51.94 51.96
168 NASDAQ HYXF Fri, May 14, 2021 52.01 52.04 51.98 52.03
167 NASDAQ HYXF Thu, May 13, 2021 51.85 51.98 51.85 51.94
166 NASDAQ HYXF Wed, May 12, 2021 51.97 51.97 51.00 51.77
165 NASDAQ HYXF Tue, May 11, 2021 51.95 52.03 51.84 52.01
164 NASDAQ HYXF Mon, May 10, 2021 52.16 52.16 52.05 52.05
163 NASDAQ HYXF Fri, May 7, 2021 52.12 52.23 52.12 52.17
162 NASDAQ HYXF Thu, May 6, 2021 52.16 52.16 52.05 52.11
161 NASDAQ HYXF Wed, May 5, 2021 52.10 52.14 52.03 52.14
160 NASDAQ HYXF Tue, May 4, 2021 52.06 52.06 51.94 52.03
159 NASDAQ HYXF Mon, May 3, 2021 52.10 52.10 52.03 52.06
158 NASDAQ HYXF Fri, Apr 30, 2021 52.21 52.24 52.19 52.22
157 NASDAQ HYXF Thu, Apr 29, 2021 52.25 52.25 52.20 52.23
156 NASDAQ HYXF Wed, Apr 28, 2021 52.12 52.23 52.07 52.20
155 NASDAQ HYXF Tue, Apr 27, 2021 52.17 52.21 52.15 52.18
154 NASDAQ HYXF Mon, Apr 26, 2021 52.20 52.26 52.12 52.15
153 NASDAQ HYXF Fri, Apr 23, 2021 52.11 52.21 52.11 52.20
152 NASDAQ HYXF Thu, Apr 22, 2021 52.19 52.19 52.06 52.07
151 NASDAQ HYXF Wed, Apr 21, 2021 51.97 52.15 51.97 52.15
150 NASDAQ HYXF Tue, Apr 20, 2021 52.06 52.06 51.98 52.02
149 NASDAQ HYXF Mon, Apr 19, 2021 52.32 52.32 52.03 52.06
148 NASDAQ HYXF Fri, Apr 16, 2021 52.31 52.31 52.15 52.16
147 NASDAQ HYXF Thu, Apr 15, 2021 52.19 52.26 52.11 52.23
146 NASDAQ HYXF Wed, Apr 14, 2021 52.14 52.16 52.02 52.04
145 NASDAQ HYXF Tue, Apr 13, 2021 52.05 52.12 51.97 52.11
144 NASDAQ HYXF Mon, Apr 12, 2021 52.09 52.09 52.01 52.05
143 NASDAQ HYXF Fri, Apr 9, 2021 52.11 52.11 52.04 52.08
142 NASDAQ HYXF Thu, Apr 8, 2021 52.20 52.21 52.13 52.16
141 NASDAQ HYXF Wed, Apr 7, 2021 52.17 52.17 52.10 52.12
140 NASDAQ HYXF Tue, Apr 6, 2021 51.99 52.17 51.99 52.11
139 NASDAQ HYXF Mon, Apr 5, 2021 52.08 52.08 51.97 51.99
138 NASDAQ HYXF Thu, Apr 1, 2021 51.99 51.99 51.90 51.98
137 NASDAQ HYXF Wed, Mar 31, 2021 51.93 52.12 51.93 52.00
136 NASDAQ HYXF Tue, Mar 30, 2021 51.93 51.96 51.88 51.88
135 NASDAQ HYXF Mon, Mar 29, 2021 52.00 52.00 51.85 51.99
134 NASDAQ HYXF Fri, Mar 26, 2021 51.93 51.99 51.80 51.98
133 NASDAQ HYXF Thu, Mar 25, 2021 51.81 51.87 51.65 51.82
132 NASDAQ HYXF Wed, Mar 24, 2021 51.81 51.90 51.77 51.90
131 NASDAQ HYXF Tue, Mar 23, 2021 52.00 52.00 51.57 51.68
130 NASDAQ HYXF Mon, Mar 22, 2021 51.46 51.74 51.46 51.65
129 NASDAQ HYXF Fri, Mar 19, 2021 51.36 51.52 51.36 51.50
128 NASDAQ HYXF Thu, Mar 18, 2021 51.41 51.51 51.26 51.26
127 NASDAQ HYXF Wed, Mar 17, 2021 51.42 51.78 51.40 51.58
126 NASDAQ HYXF Tue, Mar 16, 2021 51.65 51.69 51.55 51.55
125 NASDAQ HYXF Mon, Mar 15, 2021 51.70 51.72 51.62 51.72
124 NASDAQ HYXF Fri, Mar 12, 2021 51.79 51.79 51.66 51.71
123 NASDAQ HYXF Thu, Mar 11, 2021 51.50 51.95 51.50 51.84
122 NASDAQ HYXF Wed, Mar 10, 2021 51.61 51.74 51.59 51.70
121 NASDAQ HYXF Tue, Mar 9, 2021 51.63 51.73 51.48 51.51
120 NASDAQ HYXF Mon, Mar 8, 2021 51.84 51.84 51.42 51.46
119 NASDAQ HYXF Fri, Mar 5, 2021 51.73 51.89 51.56 51.84
118 NASDAQ HYXF Thu, Mar 4, 2021 51.90 52.02 51.55 51.70
117 NASDAQ HYXF Wed, Mar 3, 2021 52.04 52.04 51.90 51.92
116 NASDAQ HYXF Tue, Mar 2, 2021 52.15 52.17 52.09 52.09
115 NASDAQ HYXF Mon, Mar 1, 2021 51.92 52.19 51.88 52.14
114 NASDAQ HYXF Fri, Feb 26, 2021 52.07 52.07 51.89 51.91
113 NASDAQ HYXF Thu, Feb 25, 2021 52.27 52.29 51.93 52.04
112 NASDAQ HYXF Wed, Feb 24, 2021 52.35 52.43 52.32 52.43
111 NASDAQ HYXF Tue, Feb 23, 2021 52.30 52.48 52.20 52.48
110 NASDAQ HYXF Mon, Feb 22, 2021 52.35 52.43 52.32 52.34
109 NASDAQ HYXF Fri, Feb 19, 2021 52.61 52.61 52.50 52.50
108 NASDAQ HYXF Thu, Feb 18, 2021 52.52 52.55 52.45 52.54
107 NASDAQ HYXF Wed, Feb 17, 2021 52.50 52.63 52.46 52.52
106 NASDAQ HYXF Tue, Feb 16, 2021 52.65 52.65 52.55 52.57
105 NASDAQ HYXF Fri, Feb 12, 2021 52.59 52.68 52.57 52.65
104 NASDAQ HYXF Thu, Feb 11, 2021 52.55 52.61 52.55 52.58
103 NASDAQ HYXF Wed, Feb 10, 2021 52.62 52.62 52.52 52.57
102 NASDAQ HYXF Tue, Feb 9, 2021 52.57 52.67 52.57 52.62
101 NASDAQ HYXF Mon, Feb 8, 2021 52.60 52.67 52.60 52.64
100 NASDAQ HYXF Fri, Feb 5, 2021 52.55 52.66 52.51 52.54
99 NASDAQ HYXF Thu, Feb 4, 2021 52.48 52.58 52.39 52.53
98 NASDAQ HYXF Wed, Feb 3, 2021 52.48 52.53 52.39 52.49
97 NASDAQ HYXF Tue, Feb 2, 2021 52.44 52.47 52.33 52.40
96 NASDAQ HYXF Mon, Feb 1, 2021 52.29 52.31 52.05 52.22
95 NASDAQ HYXF Fri, Jan 29, 2021 52.45 52.51 52.26 52.26
94 NASDAQ HYXF Thu, Jan 28, 2021 52.50 52.65 52.43 52.46
93 NASDAQ HYXF Wed, Jan 27, 2021 52.21 52.47 52.16 52.32
92 NASDAQ HYXF Tue, Jan 26, 2021 52.49 52.51 52.43 52.45
91 NASDAQ HYXF Mon, Jan 25, 2021 52.49 52.50 52.36 52.46
90 NASDAQ HYXF Fri, Jan 22, 2021 52.49 52.52 52.38 52.45
89 NASDAQ HYXF Thu, Jan 21, 2021 52.55 52.56 52.43 52.55
88 NASDAQ HYXF Wed, Jan 20, 2021 52.61 52.61 52.45 52.50
87 NASDAQ HYXF Tue, Jan 19, 2021 52.43 52.43 52.25 52.39
86 NASDAQ HYXF Fri, Jan 15, 2021 52.35 52.37 52.27 52.32
85 NASDAQ HYXF Thu, Jan 14, 2021 52.49 52.49 52.33 52.37
84 NASDAQ HYXF Wed, Jan 13, 2021 52.34 52.50 52.34 52.46
83 NASDAQ HYXF Tue, Jan 12, 2021 52.23 52.39 52.23 52.39
82 NASDAQ HYXF Mon, Jan 11, 2021 52.44 52.44 52.29 52.32
81 NASDAQ HYXF Fri, Jan 8, 2021 52.59 52.59 52.47 52.58
80 NASDAQ HYXF Thu, Jan 7, 2021 52.56 52.59 52.43 52.59
79 NASDAQ HYXF Wed, Jan 6, 2021 52.50 52.62 52.44 52.47
78 NASDAQ HYXF Tue, Jan 5, 2021 52.53 52.56 52.41 52.53
77 NASDAQ HYXF Mon, Jan 4, 2021 52.59 52.59 52.31 52.55
76 NASDAQ HYXF Thu, Dec 31, 2020 52.56 52.66 52.56 52.66
75 NASDAQ HYXF Wed, Dec 30, 2020 52.48 52.64 52.48 52.60
74 NASDAQ HYXF Tue, Dec 29, 2020 52.66 52.66 52.43 52.49
73 NASDAQ HYXF Mon, Dec 28, 2020 52.63 52.63 52.51 52.54
72 NASDAQ HYXF Thu, Dec 24, 2020 52.35 52.49 52.35 52.45
71 NASDAQ HYXF Wed, Dec 23, 2020 52.26 52.41 52.20 52.38
70 NASDAQ HYXF Tue, Dec 22, 2020 52.20 52.23 52.14 52.21
69 NASDAQ HYXF Mon, Dec 21, 2020 51.95 52.18 51.95 52.10
68 NASDAQ HYXF Fri, Dec 18, 2020 52.24 52.26 52.12 52.22
67 NASDAQ HYXF Thu, Dec 17, 2020 52.30 52.30 52.20 52.25
66 NASDAQ HYXF Wed, Dec 16, 2020 52.37 52.37 52.20 52.36
65 NASDAQ HYXF Tue, Dec 15, 2020 52.36 52.41 52.27 52.37
64 NASDAQ HYXF Mon, Dec 14, 2020 52.31 52.35 52.14 52.20
63 NASDAQ HYXF Fri, Dec 11, 2020 52.32 52.33 52.20 52.22
62 NASDAQ HYXF Thu, Dec 10, 2020 52.20 52.40 52.20 52.29
61 NASDAQ HYXF Wed, Dec 9, 2020 52.45 52.45 52.22 52.24
60 NASDAQ HYXF Tue, Dec 8, 2020 52.38 52.46 52.30 52.40
59 NASDAQ HYXF Mon, Dec 7, 2020 52.46 52.46 52.35 52.35
58 NASDAQ HYXF Fri, Dec 4, 2020 52.37 52.47 52.37 52.42
57 NASDAQ HYXF Thu, Dec 3, 2020 52.33 52.42 52.28 52.30
56 NASDAQ HYXF Wed, Dec 2, 2020 52.18 52.35 52.08 52.28
55 NASDAQ HYXF Tue, Dec 1, 2020 52.30 52.30 52.13 52.17
54 NASDAQ HYXF Mon, Nov 30, 2020 52.46 52.47 52.36 52.47
53 NASDAQ HYXF Fri, Nov 27, 2020 52.53 52.53 52.49 52.52
52 NASDAQ HYXF Wed, Nov 25, 2020 52.44 52.47 52.39 52.39
51 NASDAQ HYXF Tue, Nov 24, 2020 52.58 52.58 52.38 52.43
50 NASDAQ HYXF Mon, Nov 23, 2020 52.51 52.51 52.33 52.39
49 NASDAQ HYXF Fri, Nov 20, 2020 52.30 52.40 52.30 52.36
48 NASDAQ HYXF Thu, Nov 19, 2020 52.19 52.47 52.15 52.47
47 NASDAQ HYXF Wed, Nov 18, 2020 52.39 52.49 52.29 52.29
46 NASDAQ HYXF Tue, Nov 17, 2020 52.28 52.46 52.18 52.41
45 NASDAQ HYXF Mon, Nov 16, 2020 52.24 52.32 52.14 52.25
44 NASDAQ HYXF Fri, Nov 13, 2020 52.01 52.09 51.90 52.06
43 NASDAQ HYXF Thu, Nov 12, 2020 52.07 52.15 51.90 51.90
42 NASDAQ HYXF Wed, Nov 11, 2020 52.20 52.26 52.15 52.15
41 NASDAQ HYXF Tue, Nov 10, 2020 52.29 52.29 52.05 52.22
40 NASDAQ HYXF Mon, Nov 9, 2020 52.88 52.88 52.16 52.25
39 NASDAQ HYXF Fri, Nov 6, 2020 52.17 52.17 51.92 52.04
38 NASDAQ HYXF Thu, Nov 5, 2020 52.15 52.29 52.11 52.14
37 NASDAQ HYXF Wed, Nov 4, 2020 51.74 52.12 51.74 52.00
36 NASDAQ HYXF Tue, Nov 3, 2020 51.30 51.50 51.30 51.50
35 NASDAQ HYXF Mon, Nov 2, 2020 51.02 51.29 51.02 51.16
34 NASDAQ HYXF Fri, Oct 30, 2020 50.98 51.20 50.98 51.18
33 NASDAQ HYXF Thu, Oct 29, 2020 51.03 51.20 50.99 51.10
32 NASDAQ HYXF Wed, Oct 28, 2020 51.25 51.26 50.84 50.98
31 NASDAQ HYXF Tue, Oct 27, 2020 51.32 51.50 51.27 51.50
30 NASDAQ HYXF Mon, Oct 26, 2020 51.60 51.60 51.27 51.29
29 NASDAQ HYXF Fri, Oct 23, 2020 52.00 52.00 51.61 51.69
28 NASDAQ HYXF Thu, Oct 22, 2020 51.71 51.71 51.50 51.66
27 NASDAQ HYXF Wed, Oct 21, 2020 51.54 51.63 51.52 51.61
26 NASDAQ HYXF Tue, Oct 20, 2020 51.46 51.66 51.33 51.60
25 NASDAQ HYXF Mon, Oct 19, 2020 51.66 51.66 51.33 51.33
24 NASDAQ HYXF Fri, Oct 16, 2020 51.57 51.69 51.53 51.53
23 NASDAQ HYXF Thu, Oct 15, 2020 51.20 51.66 51.18 51.52
22 NASDAQ HYXF Wed, Oct 14, 2020 51.54 51.54 51.50 51.52
21 NASDAQ HYXF Tue, Oct 13, 2020 51.60 51.75 51.57 51.61
20 NASDAQ HYXF Mon, Oct 12, 2020 51.80 51.88 51.76 51.82
19 NASDAQ HYXF Fri, Oct 9, 2020 51.80 51.80 51.49 51.64
18 NASDAQ HYXF Thu, Oct 8, 2020 51.60 51.60 51.37 51.55
17 NASDAQ HYXF Wed, Oct 7, 2020 51.40 51.68 51.40 51.46
16 NASDAQ HYXF Tue, Oct 6, 2020 51.27 51.42 51.14 51.17
15 NASDAQ HYXF Mon, Oct 5, 2020 50.98 51.28 50.97 51.28
14 NASDAQ HYXF Fri, Oct 2, 2020 50.76 51.23 50.76 51.12
13 NASDAQ HYXF Thu, Oct 1, 2020 50.91 50.96 50.79 50.92
12 NASDAQ HYXF Wed, Sep 30, 2020 50.92 51.11 50.85 50.95
11 NASDAQ HYXF Tue, Sep 29, 2020 50.67 50.93 50.66 50.83
10 NASDAQ HYXF Mon, Sep 28, 2020 50.78 50.92 50.71 50.79
9 NASDAQ HYXF Fri, Sep 25, 2020 50.50 50.70 50.50 50.58
8 NASDAQ HYXF Thu, Sep 24, 2020 50.40 50.77 50.36 50.64
7 NASDAQ HYXF Wed, Sep 23, 2020 51.00 51.00 50.54 50.54
6 NASDAQ HYXF Tue, Sep 22, 2020 50.85 51.02 50.80 51.02
5 NASDAQ HYXF Mon, Sep 21, 2020 51.00 51.00 50.65 50.76
4 NASDAQ HYXF Fri, Sep 18, 2020 51.27 51.32 51.06 51.11
3 NASDAQ HYXF Thu, Sep 17, 2020 51.17 51.28 51.17 51.25
2 NASDAQ HYXF Wed, Sep 16, 2020 51.31 51.47 51.26 51.26
1 NASDAQ HYXF Tue, Sep 15, 2020 51.32 51.34 51.21 51.24
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024