HYGH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	86.79	86.86	86.63	86.64	86.64	-0.48%	93,791
Feb 3, 2025	86.59	87.38	86.59	87.06	86.55	-0.08%	92,151
Jan 31, 2025	87.56	87.56	87.13	87.13	86.62	-0.26%	100,151
Jan 30, 2025	87.20	87.40	87.20	87.36	86.85	0.09%	42,922
Jan 29, 2025	87.28	87.37	87.16	87.28	86.77	0.01%	30,167
Jan 28, 2025	87.41	87.41	87.16	87.27	86.76	-0.10%	76,291
Jan 27, 2025	87.43	87.57	87.14	87.36	86.85	-0.24%	42,078
Jan 24, 2025	87.39	87.58	87.37	87.57	87.06	0.31%	52,664
Jan 23, 2025	87.51	87.51	87.14	87.30	86.79	-0.05%	74,392
Jan 22, 2025	87.51	87.51	87.20	87.34	86.83	-0.40%	101,502
Jan 21, 2025	87.30	87.69	87.12	87.69	87.18	0.60%	90,489
Jan 17, 2025	87.04	87.20	86.88	87.17	86.66	0.32%	65,938
Jan 16, 2025	86.87	87.01	86.75	86.89	86.39	-0.03%	59,884
Jan 15, 2025	86.66	86.98	86.66	86.92	86.42	0.43%	40,113
Jan 14, 2025	86.65	86.74	86.46	86.55	86.05	-	39,630
Jan 13, 2025	86.35	86.59	86.31	86.55	86.05	0.05%	56,968
Jan 10, 2025	87.06	87.06	86.50	86.51	86.01	-0.09%	112,653
Jan 8, 2025	86.46	86.65	86.40	86.59	86.09	-0.08%	48,584
Jan 7, 2025	86.89	86.89	86.57	86.66	86.15	-0.09%	47,584
Jan 6, 2025	86.57	86.75	86.50	86.73	86.23	0.15%	97,697
Jan 3, 2025	86.30	87.21	86.30	86.60	86.10	0.38%	193,958
Jan 2, 2025	86.26	86.27	85.99	86.27	85.77	-0.09%	42,886
Dec 31, 2024	86.15	86.43	85.84	86.35	85.85	0.24%	97,501
Dec 30, 2024	85.85	86.31	85.85	86.14	85.64	-0.03%	78,774
Dec 27, 2024	86.33	86.40	86.05	86.17	85.67	-0.08%	32,237
Dec 26, 2024	86.17	86.30	86.00	86.24	85.73	0.20%	33,935
Dec 24, 2024	85.94	86.23	85.62	86.06	85.56	0.22%	30,286
Dec 23, 2024	86.30	86.30	85.85	85.87	85.37	-0.13%	45,188
Dec 20, 2024	85.48	86.33	85.44	85.98	85.48	-0.22%	53,226
Dec 19, 2024	86.63	86.63	86.17	86.17	85.13	-0.02%	34,114
Dec 18, 2024	86.63	86.68	86.19	86.19	85.15	-0.31%	40,537
Dec 17, 2024	86.60	86.85	86.46	86.46	85.41	-0.23%	170,313
Dec 16, 2024	86.64	86.92	86.53	86.66	85.61	0.01%	45,230
Dec 13, 2024	86.98	86.98	86.65	86.65	85.60	-0.07%	26,455
Dec 12, 2024	86.73	86.82	86.65	86.71	85.66	0.24%	19,159
Dec 11, 2024	86.77	86.83	86.50	86.50	85.45	-0.15%	24,002
Dec 10, 2024	86.73	86.77	86.54	86.63	85.58	0.09%	25,294
Dec 9, 2024	86.67	86.74	86.53	86.55	85.50	-0.12%	49,098
Dec 6, 2024	86.49	87.00	86.49	86.65	85.60	0.13%	25,579
Dec 5, 2024	86.61	86.84	86.54	86.54	85.49	-0.13%	45,803
Dec 4, 2024	86.86	86.86	86.65	86.65	85.60	-	57,672
Dec 3, 2024	86.93	86.93	86.51	86.65	85.60	-0.52%	28,263
Dec 2, 2024	87.40	87.42	87.10	87.10	85.55	0.05%	57,791
Nov 29, 2024	87.00	87.44	87.00	87.06	85.51	0.07%	20,540
Nov 27, 2024	86.89	87.26	86.83	87.00	85.45	0.13%	18,412
Nov 26, 2024	86.98	86.99	86.80	86.89	85.34	-0.07%	35,721
Nov 25, 2024	87.06	87.12	86.92	86.95	85.40	-0.13%	56,046
Nov 22, 2024	87.00	87.12	86.83	87.06	85.51	-0.02%	45,370
Nov 21, 2024	86.84	87.26	86.80	87.08	85.52	0.24%	55,411
Nov 20, 2024	86.92	87.20	86.78	86.87	85.32	-0.03%	41,692
Nov 19, 2024	86.42	86.95	86.42	86.90	85.35	0.27%	48,119
Nov 18, 2024	86.69	86.97	86.40	86.67	85.12	-0.02%	40,857
Nov 15, 2024	86.72	86.91	86.37	86.69	85.14	0.12%	37,146
Nov 14, 2024	86.70	86.79	86.57	86.59	85.04	-0.21%	22,865
Nov 13, 2024	86.98	87.03	86.77	86.77	85.22	0.02%	44,693
Nov 12, 2024	86.93	86.99	86.63	86.75	85.20	-0.24%	28,896
Nov 11, 2024	87.05	87.20	86.87	86.96	85.41	-0.07%	27,371
Nov 8, 2024	86.84	87.02	86.63	87.02	85.47	0.10%	36,747
Nov 7, 2024	86.35	87.05	86.32	86.93	85.38	0.17%	50,203
Nov 6, 2024	86.61	86.78	86.23	86.78	85.23	0.63%	36,047
Nov 5, 2024	85.90	86.24	85.90	86.24	84.70	0.35%	23,090
Nov 4, 2024	86.01	86.05	85.71	85.94	84.41	-0.65%	30,686
Nov 1, 2024	86.47	86.58	86.33	86.50	84.42	0.27%	17,120
Oct 31, 2024	86.65	86.65	86.27	86.27	84.19	-0.39%	20,101
Oct 30, 2024	86.45	86.70	86.27	86.61	84.52	0.21%	29,893
Oct 29, 2024	86.54	86.65	86.23	86.43	84.35	-0.13%	178,426
Oct 28, 2024	86.26	86.76	86.26	86.54	84.45	0.21%	18,964
Oct 25, 2024	86.24	86.38	86.21	86.36	84.28	0.24%	16,158
Oct 24, 2024	86.17	86.30	86.12	86.15	84.07	0.01%	20,259
Oct 23, 2024	86.20	86.20	86.08	86.14	84.07	-0.11%	18,197
Oct 22, 2024	86.25	86.30	86.01	86.24	84.16	-0.01%	24,466
Oct 21, 2024	86.27	86.30	86.07	86.25	84.17	-0.02%	29,345
Oct 18, 2024	86.30	86.30	86.00	86.27	84.19	0.15%	21,730
Oct 17, 2024	86.27	86.30	86.01	86.14	84.06	-0.02%	51,816
Oct 16, 2024	86.11	86.20	86.00	86.16	84.08	0.31%	15,516
Oct 15, 2024	85.85	86.19	85.80	85.89	83.82	-0.36%	35,524
Oct 14, 2024	86.10	86.29	86.00	86.20	84.12	0.14%	20,847
Oct 11, 2024	85.94	86.15	85.89	86.08	84.01	0.27%	13,086
Oct 10, 2024	85.75	85.92	85.70	85.85	83.78	-0.08%	20,946
Oct 9, 2024	85.95	86.00	85.84	85.92	83.85	0.01%	40,811
Oct 8, 2024	85.85	85.95	85.85	85.91	83.84	0.07%	28,719
Oct 7, 2024	85.93	85.95	85.80	85.85	83.78	0.03%	56,383
Oct 4, 2024	85.91	85.95	85.62	85.82	83.75	0.26%	19,868
Oct 3, 2024	85.54	85.60	85.43	85.60	83.54	0.06%	18,430
Oct 2, 2024	85.75	85.75	85.37	85.55	83.49	-0.79%	26,893
Oct 1, 2024	86.11	86.29	86.00	86.23	83.61	-0.01%	24,514
Sep 30, 2024	86.07	86.35	86.07	86.24	83.62	0.15%	18,130
Sep 27, 2024	85.84	86.11	85.84	86.11	83.50	0.37%	18,328
Sep 26, 2024	85.51	85.97	85.51	85.79	83.19	0.01%	32,928
Sep 25, 2024	85.78	85.86	85.70	85.78	83.18	0.03%	16,220
Sep 24, 2024	85.81	85.94	85.75	85.75	83.15	-0.21%	38,285
Sep 23, 2024	85.96	86.22	85.90	85.93	83.32	0.03%	43,100
Sep 20, 2024	85.95	86.22	85.61	85.90	83.29	0.12%	25,329
Sep 19, 2024	85.83	86.10	85.69	85.80	83.20	0.30%	33,302
Sep 18, 2024	85.54	85.78	85.51	85.54	82.94	0.04%	25,238
Sep 17, 2024	85.43	85.61	85.37	85.51	82.91	0.22%	17,029
Sep 16, 2024	85.25	85.47	85.11	85.32	82.73	0.41%	21,311
Sep 13, 2024	84.80	85.18	84.80	84.97	82.39	-0.05%	15,790
Sep 12, 2024	84.75	85.07	84.75	85.01	82.43	0.37%	19,106
Sep 11, 2024	84.66	84.78	84.41	84.70	82.13	-0.01%	46,024