HYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	77.27	77.38	77.17	77.35	77.35	0.22%	9,081,319
Nov 10, 2026	77.27	77.31	77.06	77.18	77.18	-0.43%	48,009,787
Nov 9, 2026	77.35	77.55	77.35	77.51	77.51	0.36%	38,003,715
Nov 6, 2026	77.32	77.36	77.23	77.23	77.23	-0.06%	31,809,993
Nov 5, 2026	77.45	77.48	77.11	77.28	77.28	-0.31%	70,897,510
Nov 4, 2026	77.17	77.57	77.17	77.52	77.52	0.70%	65,955,775
Nov 3, 2026	76.98	77.06	76.87	76.98	76.98	0.12%	38,667,957
Nov 2, 2026	77.18	77.26	76.89	76.89	76.89	-0.18%	47,096,681
Oct 30, 2026	77.44	77.53	77.31	77.43	77.03	-0.19%	60,754,281
Oct 29, 2026	77.48	77.72	77.44	77.58	77.18	-0.01%	51,354,241
Oct 28, 2026	77.71	77.76	77.42	77.59	77.19	-0.01%	65,283,706
Oct 27, 2026	77.30	77.63	77.27	77.60	77.20	0.52%	54,993,455
Oct 26, 2026	77.08	77.34	77.06	77.20	76.80	0.19%	41,377,965
Oct 23, 2026	76.89	77.07	76.86	77.05	76.65	-0.06%	56,640,912
Oct 22, 2026	76.77	77.14	76.77	77.10	76.70	0.16%	47,065,209
Oct 21, 2026	76.93	77.04	76.85	76.98	76.58	0.20%	37,085,300
Oct 20, 2026	76.71	77.01	76.71	76.83	76.43	-	42,837,476
Oct 19, 2026	76.96	76.97	76.81	76.83	76.43	-0.04%	31,221,820
Oct 16, 2026	77.05	77.14	76.80	76.86	76.46	-0.35%	76,938,862
Oct 15, 2026	76.87	77.21	76.79	77.13	76.73	0.42%	80,668,673
Oct 14, 2026	76.85	76.89	76.75	76.81	76.41	-0.36%	63,593,166
Oct 13, 2026	77.23	77.26	76.97	77.09	76.69	-0.26%	60,522,270
Oct 12, 2026	77.21	77.39	77.18	77.29	76.89	0.08%	21,848,482
Oct 9, 2026	77.21	77.28	77.09	77.23	76.83	0.12%	36,922,393
Oct 8, 2026	77.07	77.18	76.98	77.14	76.74	-0.05%	44,872,874
Oct 7, 2026	77.00	77.21	76.93	77.18	76.78	-0.12%	59,314,499
Oct 6, 2026	77.15	77.32	77.14	77.27	76.87	0.38%	47,352,539
Oct 5, 2026	76.89	77.02	76.81	76.98	76.58	0.09%	39,142,762
Oct 2, 2026	77.22	77.28	76.83	76.91	76.51	0.01%	82,489,824
Oct 1, 2026	76.75	76.98	76.39	76.90	76.50	0.04%	115,429,820
Sep 30, 2026	77.47	77.60	77.17	77.21	76.47	-0.19%	83,242,964
Sep 29, 2026	77.61	77.61	77.16	77.36	76.62	-0.23%	152,377,713
Sep 28, 2026	77.60	77.65	77.42	77.54	76.80	-0.41%	98,803,634
Sep 25, 2026	77.91	77.93	77.67	77.86	77.11	-0.04%	58,325,436
Sep 24, 2026	78.00	78.15	77.85	77.89	77.14	-0.27%	74,979,533
Sep 23, 2026	78.55	78.59	78.07	78.10	77.35	-0.72%	68,957,379
Sep 22, 2026	78.71	78.75	78.60	78.67	77.92	-0.01%	30,714,192
Sep 21, 2026	78.67	78.75	78.62	78.68	77.93	0.19%	44,495,821
Sep 18, 2026	78.61	78.65	78.48	78.53	77.78	-0.24%	34,871,395
Sep 17, 2026	78.73	78.75	78.66	78.72	77.97	0.38%	45,355,985
Sep 16, 2026	78.50	78.71	78.36	78.42	77.67	0.05%	48,627,579
Sep 15, 2026	78.51	78.51	78.38	78.38	77.63	-0.19%	42,245,566
Sep 14, 2026	78.55	78.64	78.41	78.53	77.78	-0.09%	44,071,669
Sep 11, 2026	78.78	78.86	78.60	78.60	77.85	-0.03%	38,955,328
Sep 10, 2026	78.79	78.82	78.61	78.62	77.87	-0.46%	53,424,537
Sep 9, 2026	79.09	79.11	78.98	78.98	78.22	-0.18%	31,654,962
Sep 8, 2026	79.19	79.24	79.10	79.12	78.36	-0.05%	27,470,613
Sep 4, 2026	79.20	79.24	79.15	79.16	78.40	-0.06%	25,353,703
Sep 3, 2026	79.21	79.30	79.17	79.21	78.45	0.13%	23,037,887
Sep 2, 2026	79.14	79.23	79.10	79.11	78.35	0.01%	34,409,157