HYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	78.67	78.77	78.45	78.50	78.50	-0.03%	32,684,963
May 7, 2025	78.56	78.62	78.36	78.52	78.52	0.09%	32,676,256
May 6, 2025	78.41	78.52	78.33	78.45	78.45	-0.08%	36,292,562
May 5, 2025	78.47	78.64	78.40	78.51	78.51	-0.04%	39,815,409
May 2, 2025	78.50	78.61	78.37	78.54	78.54	0.31%	41,354,141
May 1, 2025	78.40	78.49	78.22	78.30	78.30	-0.38%	50,848,596
Apr 30, 2025	78.63	78.71	78.46	78.60	78.20	-0.53%	69,994,186
Apr 29, 2025	78.65	79.05	78.65	79.02	78.62	0.27%	51,198,585
Apr 28, 2025	78.78	78.87	78.55	78.81	78.41	0.05%	42,220,674
Apr 25, 2025	78.59	78.94	78.54	78.77	78.37	0.09%	47,981,696
Apr 24, 2025	78.28	78.74	78.18	78.70	78.30	0.90%	49,007,840
Apr 23, 2025	78.60	78.74	77.97	78.00	77.60	0.50%	63,723,369
Apr 22, 2025	77.58	77.81	77.51	77.61	77.21	0.39%	33,941,145
Apr 21, 2025	77.49	77.51	77.15	77.31	76.92	-0.59%	36,078,039
Apr 17, 2025	77.62	77.79	77.53	77.77	77.37	0.58%	37,355,457
Apr 16, 2025	77.35	77.52	77.11	77.32	76.93	-0.01%	52,028,772
Apr 15, 2025	77.24	77.50	77.18	77.33	76.94	0.27%	39,790,523
Apr 14, 2025	77.28	77.46	76.94	77.12	76.73	0.50%	50,011,416
Apr 11, 2025	76.27	77.17	76.00	76.74	76.35	0.30%	71,883,967
Apr 10, 2025	77.07	77.18	76.14	76.51	76.12	-1.63%	93,884,086
Apr 9, 2025	75.10	77.84	75.08	77.78	77.38	2.68%	152,382,178
Apr 8, 2025	77.02	77.13	75.42	75.75	75.36	-0.46%	106,007,664
Apr 7, 2025	75.87	77.60	75.63	76.10	75.71	-0.86%	193,374,827
Apr 4, 2025	76.80	77.34	76.54	76.76	76.37	-1.43%	181,273,252
Apr 3, 2025	78.10	78.28	77.74	77.87	77.47	-1.24%	116,401,423
Apr 2, 2025	78.54	78.86	78.54	78.85	78.45	0.20%	49,072,370
Apr 1, 2025	78.68	78.72	78.43	78.69	78.29	-0.25%	54,255,975
Mar 31, 2025	78.52	78.92	78.52	78.89	78.11	0.11%	47,853,537
Mar 28, 2025	78.99	79.00	78.66	78.80	78.02	-0.18%	58,896,893
Mar 27, 2025	79.05	79.14	78.93	78.94	78.16	-0.19%	38,493,073
Mar 26, 2025	79.40	79.42	78.97	79.09	78.31	-0.40%	52,260,969
Mar 25, 2025	79.50	79.58	79.38	79.41	78.62	-0.05%	29,075,519
Mar 24, 2025	79.42	79.50	79.35	79.45	78.66	0.29%	36,393,533
Mar 21, 2025	79.27	79.31	79.07	79.22	78.44	-0.15%	35,123,981
Mar 20, 2025	79.39	79.50	79.26	79.34	78.55	-0.14%	42,977,552
Mar 19, 2025	78.96	79.54	78.96	79.45	78.66	0.66%	45,212,676
Mar 18, 2025	79.01	79.07	78.93	78.93	78.15	-0.18%	40,195,885
Mar 17, 2025	78.89	79.10	78.87	79.07	78.29	0.24%	33,954,298
Mar 14, 2025	78.83	78.97	78.71	78.88	78.10	0.46%	51,469,803
Mar 13, 2025	78.86	78.87	78.49	78.52	77.74	-0.56%	81,223,202
Mar 12, 2025	79.06	79.11	78.88	78.96	78.18	0.11%	53,762,970
Mar 11, 2025	79.21	79.26	78.80	78.87	78.09	-0.35%	75,826,740
Mar 10, 2025	79.30	79.38	79.14	79.15	78.37	-0.38%	57,247,976
Mar 7, 2025	79.35	79.51	79.33	79.45	78.66	0.16%	52,828,899
Mar 6, 2025	79.43	79.50	79.28	79.32	78.53	-0.38%	50,431,456
Mar 5, 2025	79.45	79.68	79.44	79.62	78.83	0.05%	32,302,355
Mar 4, 2025	79.51	79.64	79.31	79.58	78.79	-0.01%	66,274,626
Mar 3, 2025	79.69	79.75	79.51	79.59	78.80	-0.67%	40,729,053
Feb 28, 2025	79.99	80.13	79.93	80.13	78.96	0.28%	44,321,206
Feb 27, 2025	80.05	80.08	79.87	79.91	78.75	-0.19%	40,521,829