HYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	81.19	81.24	81.13	81.18	81.18	0.07%	34,774,686
Jan 21, 2026	80.98	81.16	80.96	81.12	81.12	0.30%	41,217,254
Jan 20, 2026	80.75	80.95	80.67	80.88	80.88	-0.26%	37,827,494
Jan 16, 2026	81.08	81.10	80.99	81.09	81.09	0.06%	51,891,910
Jan 15, 2026	81.10	81.11	81.00	81.04	81.04	-	29,078,666
Jan 14, 2026	81.00	81.05	80.93	81.04	81.04	-	39,332,417
Jan 13, 2026	81.07	81.08	80.97	81.04	81.04	-	27,439,136
Jan 12, 2026	80.91	81.05	80.90	81.04	81.04	0.05%	23,647,571
Jan 9, 2026	80.95	81.03	80.95	81.00	81.00	0.07%	31,722,382
Jan 8, 2026	80.84	80.95	80.80	80.94	80.94	0.07%	32,162,179
Jan 7, 2026	80.96	81.00	80.84	80.88	80.88	-0.02%	26,791,558
Jan 6, 2026	80.90	80.94	80.82	80.90	80.90	0.02%	31,720,369
Jan 5, 2026	80.74	80.91	80.70	80.88	80.88	0.26%	38,333,558
Jan 2, 2026	80.72	80.72	80.59	80.67	80.67	0.05%	27,096,143
Dec 31, 2025	80.72	80.75	80.63	80.63	80.63	-0.10%	17,217,016
Dec 30, 2025	80.64	80.75	80.61	80.71	80.71	0.10%	20,620,497
Dec 29, 2025	80.56	80.66	80.55	80.63	80.63	0.04%	21,991,584
Dec 26, 2025	80.64	80.70	80.59	80.60	80.60	-0.05%	10,903,034
Dec 24, 2025	80.51	80.64	80.47	80.64	80.64	0.19%	10,482,992
Dec 23, 2025	80.37	80.49	80.35	80.49	80.49	0.07%	24,328,798
Dec 22, 2025	80.46	80.46	80.29	80.43	80.43	0.09%	36,867,690
Dec 19, 2025	80.43	80.47	80.33	80.36	80.36	-0.52%	34,413,339
Dec 18, 2025	80.78	80.80	80.67	80.78	80.40	0.27%	52,680,468
Dec 17, 2025	80.65	80.67	80.51	80.56	80.18	-0.12%	36,999,671
Dec 16, 2025	80.61	80.67	80.56	80.66	80.28	0.06%	27,908,039
Dec 15, 2025	80.67	80.70	80.57	80.61	80.23	0.05%	28,983,574
Dec 12, 2025	80.69	80.71	80.53	80.57	80.19	-0.19%	45,566,142
Dec 11, 2025	80.74	80.76	80.66	80.72	80.34	-0.01%	44,546,381
Dec 10, 2025	80.43	80.79	80.42	80.73	80.35	0.34%	53,052,238
Dec 9, 2025	80.55	80.61	80.44	80.46	80.08	-0.11%	30,558,830
Dec 8, 2025	80.72	80.74	80.49	80.55	80.17	-0.25%	43,160,808
Dec 5, 2025	80.73	80.81	80.67	80.75	80.37	-	30,486,777
Dec 4, 2025	80.70	80.77	80.57	80.75	80.37	0.07%	34,777,386
Dec 3, 2025	80.61	80.79	80.57	80.69	80.31	0.09%	35,019,075
Dec 2, 2025	80.54	80.64	80.48	80.62	80.24	0.19%	38,842,599
Dec 1, 2025	80.40	80.54	80.38	80.47	80.09	-0.64%	45,274,945
Nov 28, 2025	81.00	81.07	80.94	80.99	80.24	0.05%	29,430,777
Nov 26, 2025	80.83	80.98	80.79	80.95	80.20	0.10%	27,454,958
Nov 25, 2025	80.57	80.90	80.54	80.87	80.12	0.35%	56,525,065
Nov 24, 2025	80.42	80.60	80.40	80.59	79.84	0.27%	38,965,019
Nov 21, 2025	80.26	80.41	80.13	80.37	79.62	0.34%	62,331,715
Nov 20, 2025	80.41	80.49	80.10	80.10	79.35	-0.06%	65,471,162
Nov 19, 2025	80.14	80.30	80.09	80.15	79.40	0.05%	33,510,527
Nov 18, 2025	80.02	80.19	79.99	80.11	79.36	0.02%	44,098,862
Nov 17, 2025	80.19	80.27	80.04	80.09	79.34	-0.16%	42,954,243
Nov 14, 2025	80.08	80.40	80.08	80.22	79.47	0.02%	40,853,458
Nov 13, 2025	80.42	80.42	80.15	80.20	79.45	-0.41%	53,631,282
Nov 12, 2025	80.69	80.70	80.49	80.53	79.78	-0.20%	43,963,049
Nov 11, 2025	80.61	80.73	80.61	80.69	79.94	0.11%	17,001,486
Nov 10, 2025	80.45	80.65	80.43	80.60	79.85	0.34%	51,875,501