HYGV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	39.84	39.86	39.71	39.73	39.73	-	277,824
May 7, 2025	39.73	39.76	39.64	39.73	39.73	0.18%	140,899
May 6, 2025	39.67	39.70	39.57	39.66	39.66	-0.10%	74,604
May 5, 2025	39.68	39.77	39.67	39.70	39.70	-0.10%	104,870
May 2, 2025	39.75	39.78	39.67	39.74	39.74	0.35%	53,385
May 1, 2025	39.67	39.68	39.56	39.60	39.60	-0.58%	263,635
Apr 30, 2025	39.93	39.93	39.77	39.83	39.57	-0.75%	174,311
Apr 29, 2025	39.99	40.15	39.95	40.13	39.86	0.22%	256,977
Apr 28, 2025	40.10	40.10	39.92	40.04	39.77	-0.02%	97,916
Apr 25, 2025	39.93	40.11	39.92	40.05	39.78	0.12%	218,537
Apr 24, 2025	39.76	40.02	39.74	40.00	39.73	0.91%	212,315
Apr 23, 2025	39.97	40.00	39.60	39.64	39.38	0.61%	128,421
Apr 22, 2025	39.37	39.48	39.32	39.40	39.14	0.61%	133,109
Apr 21, 2025	39.27	39.28	39.11	39.16	38.90	-0.76%	171,368
Apr 17, 2025	39.40	39.47	39.31	39.46	39.20	0.71%	98,495
Apr 16, 2025	39.22	39.33	39.09	39.18	38.92	-0.15%	190,146
Apr 15, 2025	39.21	39.33	39.18	39.24	38.98	0.23%	190,444
Apr 14, 2025	39.33	39.33	39.05	39.15	38.89	0.67%	148,972
Apr 11, 2025	38.69	39.13	38.58	38.89	38.63	0.39%	145,876
Apr 10, 2025	39.15	39.16	38.59	38.74	38.48	-1.82%	244,602
Apr 9, 2025	38.02	39.79	38.01	39.46	39.20	2.63%	519,753
Apr 8, 2025	39.29	39.29	38.18	38.45	38.20	-0.08%	493,884
Apr 7, 2025	38.09	39.35	38.01	38.48	38.22	-0.65%	916,788
Apr 4, 2025	39.36	39.43	38.52	38.73	38.47	-2.46%	1,124,996
Apr 3, 2025	39.87	40.00	39.63	39.71	39.44	-1.43%	251,897
Apr 2, 2025	40.15	40.31	40.15	40.28	40.01	0.16%	105,050
Apr 1, 2025	40.13	40.25	40.11	40.22	39.95	-0.41%	139,954
Mar 31, 2025	40.22	40.39	40.21	40.38	39.85	-0.05%	124,584
Mar 28, 2025	40.49	40.49	40.30	40.40	39.87	-0.07%	171,398
Mar 27, 2025	40.48	40.52	40.42	40.43	39.90	-0.30%	360,496
Mar 26, 2025	40.66	40.67	40.43	40.55	40.02	-0.27%	155,025
Mar 25, 2025	40.72	40.78	40.65	40.66	40.13	-0.10%	185,297
Mar 24, 2025	40.68	40.70	40.64	40.70	40.17	0.30%	638,947
Mar 21, 2025	40.59	40.59	40.47	40.58	40.05	0.02%	205,572
Mar 20, 2025	40.63	40.70	40.56	40.57	40.04	-0.25%	205,959
Mar 19, 2025	40.44	40.70	40.42	40.67	40.14	0.72%	172,512
Mar 18, 2025	40.45	40.47	40.38	40.38	39.85	-0.32%	201,369
Mar 17, 2025	40.42	40.51	40.41	40.51	39.98	0.27%	286,171
Mar 14, 2025	40.39	40.46	40.33	40.40	39.87	0.47%	170,676
Mar 13, 2025	40.44	40.46	40.17	40.21	39.68	-0.35%	265,611
Mar 12, 2025	40.37	40.53	40.35	40.35	39.82	-0.17%	100,569
Mar 11, 2025	40.60	40.61	40.38	40.42	39.89	-0.39%	103,840
Mar 10, 2025	40.70	40.70	40.57	40.58	40.05	-0.44%	240,980
Mar 7, 2025	40.75	40.79	40.69	40.76	40.23	0.15%	132,494
Mar 6, 2025	40.71	40.79	40.67	40.70	40.17	-0.34%	155,949
Mar 5, 2025	40.85	40.89	40.78	40.84	40.31	-	200,505
Mar 4, 2025	40.82	40.86	40.70	40.84	40.31	-0.10%	151,581
Mar 3, 2025	40.98	40.98	40.82	40.88	40.35	-0.87%	161,157
Feb 28, 2025	41.16	41.24	41.13	41.24	40.45	0.32%	108,633
Feb 27, 2025	41.21	41.27	41.10	41.11	40.32	-0.22%	135,962