HYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	80.91	80.97	80.77	80.79	-	-0.06%	27,490,065
Feb 11, 2026	80.90	80.93	80.72	80.83	80.83	-0.01%	27,161,576
Feb 10, 2026	80.95	81.01	80.84	80.84	80.84	-0.10%	36,503,953
Feb 9, 2026	80.76	80.92	80.76	80.92	80.92	0.14%	33,584,783
Feb 6, 2026	80.67	80.81	80.62	80.81	80.81	0.35%	40,437,581
Feb 5, 2026	80.56	80.62	80.45	80.53	80.53	-0.11%	75,218,560
Feb 4, 2026	80.70	80.72	80.54	80.62	80.62	-0.12%	42,201,988
Feb 3, 2026	80.76	80.81	80.53	80.72	80.72	-0.06%	49,283,508
Feb 2, 2026	80.67	80.81	80.64	80.77	80.77	-0.43%	42,890,695
Jan 30, 2026	80.92	81.13	80.92	81.12	80.72	0.11%	59,848,044
Jan 29, 2026	81.05	81.07	80.90	81.03	80.63	-0.01%	38,201,563
Jan 28, 2026	81.17	81.18	81.03	81.04	80.64	-0.16%	35,559,176
Jan 27, 2026	81.18	81.22	81.14	81.17	80.77	-0.01%	22,961,496
Jan 26, 2026	81.19	81.22	81.12	81.18	80.78	0.05%	27,027,543
Jan 23, 2026	81.18	81.20	81.04	81.14	80.74	-0.05%	38,360,521
Jan 22, 2026	81.19	81.24	81.13	81.18	80.78	0.07%	35,231,903
Jan 21, 2026	80.98	81.16	80.96	81.12	80.72	0.30%	42,023,456
Jan 20, 2026	80.75	80.95	80.67	80.88	80.48	-0.26%	38,653,396
Jan 16, 2026	81.08	81.10	80.99	81.09	80.69	0.06%	52,466,258
Jan 15, 2026	81.10	81.11	81.00	81.04	80.64	-	30,412,385
Jan 14, 2026	81.00	81.05	80.93	81.04	80.64	-	42,994,019
Jan 13, 2026	81.07	81.08	80.97	81.04	80.64	-	27,607,690
Jan 12, 2026	80.91	81.05	80.90	81.04	80.64	0.05%	23,983,604
Jan 9, 2026	80.95	81.03	80.95	81.00	80.60	0.07%	31,849,182
Jan 8, 2026	80.84	80.95	80.80	80.94	80.54	0.07%	33,517,025
Jan 7, 2026	80.96	81.00	80.84	80.88	80.48	-0.02%	27,022,770
Jan 6, 2026	80.90	80.94	80.82	80.90	80.50	0.02%	31,721,461
Jan 5, 2026	80.74	80.91	80.70	80.88	80.48	0.26%	38,563,219
Jan 2, 2026	80.72	80.72	80.59	80.67	80.27	0.05%	28,403,304
Dec 31, 2025	80.72	80.75	80.63	80.63	80.23	-0.10%	17,457,063
Dec 30, 2025	80.64	80.75	80.61	80.71	80.31	0.10%	20,146,744
Dec 29, 2025	80.56	80.66	80.55	80.63	80.23	0.04%	22,012,766
Dec 26, 2025	80.64	80.70	80.59	80.60	80.20	-0.05%	10,922,908
Dec 24, 2025	80.51	80.64	80.47	80.64	80.24	0.19%	10,533,489
Dec 23, 2025	80.37	80.49	80.35	80.49	80.09	0.07%	24,341,795
Dec 22, 2025	80.46	80.46	80.29	80.43	80.03	0.09%	37,203,854
Dec 19, 2025	80.43	80.47	80.33	80.36	79.97	-0.52%	34,413,339
Dec 18, 2025	80.78	80.80	80.67	80.78	80.00	0.27%	52,680,468
Dec 17, 2025	80.65	80.67	80.51	80.56	79.79	-0.12%	36,999,671
Dec 16, 2025	80.61	80.67	80.56	80.66	79.89	0.06%	27,908,039
Dec 15, 2025	80.67	80.70	80.57	80.61	79.84	0.05%	28,983,574
Dec 12, 2025	80.69	80.71	80.53	80.57	79.80	-0.19%	45,566,142
Dec 11, 2025	80.74	80.76	80.66	80.72	79.94	-0.01%	44,546,381
Dec 10, 2025	80.43	80.79	80.42	80.73	79.95	0.34%	53,052,238
Dec 9, 2025	80.55	80.61	80.44	80.46	79.69	-0.11%	30,558,830
Dec 8, 2025	80.72	80.74	80.49	80.55	79.78	-0.25%	43,160,808
Dec 5, 2025	80.73	80.81	80.67	80.75	79.97	-	30,486,777
Dec 4, 2025	80.70	80.77	80.57	80.75	79.97	0.07%	34,777,386
Dec 3, 2025	80.61	80.79	80.57	80.69	79.92	0.09%	35,019,075
Dec 2, 2025	80.54	80.64	80.48	80.62	79.85	0.19%	38,842,599