HYGV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	41.18	41.23	41.15	41.21	41.21	-0.05%	141,787
Nov 19, 2024	41.11	41.25	41.11	41.23	41.23	0.17%	129,066
Nov 18, 2024	41.08	41.16	41.06	41.16	41.16	0.15%	238,376
Nov 15, 2024	41.07	41.10	41.00	41.10	41.10	-0.02%	191,027
Nov 14, 2024	41.23	41.23	41.10	41.11	41.11	-0.24%	199,830
Nov 13, 2024	41.28	41.28	41.17	41.21	41.21	0.05%	166,108
Nov 12, 2024	41.28	41.31	41.16	41.19	41.19	-0.44%	115,425
Nov 11, 2024	41.37	41.40	41.35	41.37	41.37	-0.07%	45,716
Nov 8, 2024	41.36	41.41	41.32	41.40	41.40	0.17%	71,776
Nov 7, 2024	41.15	41.33	41.14	41.33	41.33	0.44%	124,375
Nov 6, 2024	41.08	41.18	41.01	41.15	41.15	0.34%	117,101
Nov 5, 2024	40.90	41.01	40.88	41.01	41.01	0.32%	184,560
Nov 4, 2024	40.93	40.95	40.85	40.88	40.88	0.25%	199,510
Nov 1, 2024	40.96	40.96	40.78	40.78	40.78	-0.59%	134,310
Oct 31, 2024	41.10	41.10	41.01	41.02	40.76	-0.19%	240,392
Oct 30, 2024	41.18	41.25	41.09	41.10	40.84	-0.19%	78,262
Oct 29, 2024	41.15	41.18	41.04	41.18	40.92	0.02%	106,238
Oct 28, 2024	41.15	41.22	41.13	41.17	40.91	0.22%	305,643
Oct 25, 2024	41.19	41.23	41.06	41.08	40.82	-0.07%	180,684
Oct 24, 2024	41.12	41.14	41.06	41.11	40.85	0.27%	258,121
Oct 23, 2024	41.08	41.08	40.96	41.00	40.74	-0.29%	244,051
Oct 22, 2024	41.18	41.18	41.08	41.12	40.86	-0.16%	96,171
Oct 21, 2024	41.30	41.30	41.14	41.19	40.93	-0.35%	285,465
Oct 18, 2024	41.29	41.35	41.29	41.33	41.07	0.15%	267,341
Oct 17, 2024	41.36	41.36	41.20	41.27	41.01	-0.17%	63,467
Oct 16, 2024	41.35	41.36	41.29	41.34	41.08	0.19%	87,865
Oct 15, 2024	41.25	41.32	41.25	41.26	41.00	-0.05%	135,466
Oct 14, 2024	41.23	41.28	41.18	41.28	41.02	0.12%	33,455
Oct 11, 2024	41.18	41.25	41.16	41.23	40.97	0.19%	112,735
Oct 10, 2024	41.11	41.17	41.07	41.15	40.89	-	137,230
Oct 9, 2024	41.14	41.18	41.12	41.15	40.89	-	144,617
Oct 8, 2024	41.14	41.17	41.10	41.15	40.89	0.17%	103,982
Oct 7, 2024	41.20	41.21	41.07	41.08	40.82	-0.44%	201,989
Oct 4, 2024	41.29	41.30	41.23	41.26	41.00	-0.07%	98,925
Oct 3, 2024	41.32	41.32	41.25	41.29	41.03	-0.15%	364,293
Oct 2, 2024	41.34	41.35	41.27	41.35	41.09	-0.05%	136,693
Oct 1, 2024	41.42	41.43	41.33	41.37	41.11	-0.71%	216,601
Sep 30, 2024	41.67	41.69	41.60	41.67	41.15	-0.01%	225,559
Sep 27, 2024	41.60	41.67	41.58	41.67	41.15	0.14%	193,867
Sep 26, 2024	41.63	41.63	41.53	41.61	41.09	0.13%	194,004
Sep 25, 2024	41.55	41.60	41.54	41.56	41.04	-0.13%	76,233
Sep 24, 2024	41.55	41.61	41.54	41.61	41.09	0.06%	78,613
Sep 23, 2024	41.62	41.62	41.57	41.59	41.07	-0.10%	72,323
Sep 20, 2024	41.60	41.64	41.51	41.63	41.11	0.01%	124,963
Sep 19, 2024	41.71	41.71	41.57	41.62	41.10	0.42%	72,344
Sep 18, 2024	41.40	41.60	41.38	41.45	40.93	0.08%	91,567
Sep 17, 2024	41.41	41.43	41.36	41.41	40.90	0.08%	173,552
Sep 16, 2024	41.35	41.41	41.29	41.38	40.86	0.11%	129,549
Sep 13, 2024	41.26	41.33	41.26	41.33	40.82	0.32%	139,832
Sep 12, 2024	41.12	41.23	41.09	41.20	40.69	0.17%	92,973
Sep 11, 2024	41.07	41.14	40.97	41.13	40.62	0.12%	158,468
Sep 10, 2024	41.18	41.18	41.04	41.08	40.57	-0.22%	74,868
Sep 9, 2024	41.14	41.18	41.09	41.17	40.66	0.24%	472,505
Sep 6, 2024	41.17	41.21	41.00	41.07	40.56	-0.17%	140,274
Sep 5, 2024	41.05	41.16	41.05	41.14	40.63	0.29%	78,129
Sep 4, 2024	40.87	41.05	40.87	41.02	40.51	0.22%	152,100
Sep 3, 2024	40.98	41.00	40.87	40.93	40.42	-0.90%	389,855
Aug 30, 2024	41.36	41.36	41.24	41.30	40.50	0.01%	77,694
Aug 29, 2024	41.31	41.31	41.25	41.30	40.50	0.04%	68,928
Aug 28, 2024	41.30	41.31	41.23	41.28	40.48	0.02%	119,310
Aug 27, 2024	41.25	41.32	41.21	41.27	40.47	-0.05%	113,213
Aug 26, 2024	41.36	41.37	41.26	41.29	40.49	-0.15%	117,665
Aug 23, 2024	41.23	41.35	41.17	41.35	40.55	0.58%	81,690
Aug 22, 2024	41.18	41.18	41.08	41.11	40.32	-0.09%	69,566
Aug 21, 2024	41.11	41.17	41.07	41.15	40.36	0.24%	106,694
Aug 20, 2024	41.11	41.13	41.00	41.05	40.26	-0.19%	154,028
Aug 19, 2024	41.03	41.13	41.01	41.13	40.34	0.21%	148,875
Aug 16, 2024	40.89	41.06	40.88	41.04	40.25	0.35%	185,991
Aug 15, 2024	40.88	40.90	40.82	40.90	40.11	0.12%	89,915
Aug 14, 2024	40.74	40.86	40.74	40.85	40.06	0.20%	85,902
Aug 13, 2024	40.67	40.77	40.64	40.77	39.98	0.57%	136,604
Aug 12, 2024	40.56	40.60	40.53	40.54	39.76	-0.10%	110,114
Aug 9, 2024	40.62	40.62	40.53	40.58	39.80	-0.07%	222,460
Aug 8, 2024	40.56	40.62	40.51	40.61	39.83	0.38%	85,192
Aug 7, 2024	40.66	40.66	40.43	40.46	39.67	0.16%	89,216
Aug 6, 2024	40.48	40.55	40.30	40.39	39.61	0.20%	467,278
Aug 5, 2024	40.08	40.37	40.01	40.31	39.53	-0.62%	353,890
Aug 2, 2024	40.59	40.64	40.51	40.56	39.78	-0.32%	100,407
Aug 1, 2024	40.76	40.82	40.67	40.69	39.90	-0.78%	191,025
Jul 31, 2024	40.97	41.02	40.90	41.01	39.96	0.34%	150,473
Jul 30, 2024	40.89	40.89	40.79	40.87	39.82	0.10%	65,198
Jul 29, 2024	40.94	40.94	40.79	40.83	39.79	-0.10%	248,262
Jul 26, 2024	40.85	40.90	40.82	40.87	39.82	0.22%	101,151
Jul 25, 2024	40.77	40.88	40.77	40.78	39.74	-	100,781
Jul 24, 2024	40.84	40.89	40.75	40.78	39.74	-0.29%	60,065
Jul 23, 2024	40.87	40.93	40.84	40.90	39.85	0.07%	188,582
Jul 22, 2024	40.79	40.87	40.78	40.87	39.82	0.37%	75,988
Jul 19, 2024	40.97	40.97	40.67	40.72	39.68	-0.07%	61,008
Jul 18, 2024	40.78	40.84	40.71	40.75	39.71	-0.17%	84,773
Jul 17, 2024	40.72	40.85	40.72	40.82	39.78	-0.20%	121,415
Jul 16, 2024	40.77	40.90	40.72	40.90	39.85	0.50%	211,616
Jul 15, 2024	40.74	40.74	40.65	40.70	39.65	-0.01%	167,050
Jul 12, 2024	40.56	40.71	40.56	40.70	39.66	0.25%	103,306
Jul 11, 2024	40.55	40.62	40.55	40.60	39.56	0.37%	197,418
Jul 10, 2024	40.42	40.46	40.39	40.45	39.41	0.12%	116,606
Jul 9, 2024	40.42	40.42	40.34	40.40	39.37	-0.06%	116,477
Jul 8, 2024	40.42	40.46	40.39	40.43	39.39	-0.04%	124,576
Jul 5, 2024	40.38	40.44	40.35	40.44	39.41	0.22%	66,575
Jul 3, 2024	40.21	40.35	40.21	40.35	39.32	0.39%	47,628
Jul 2, 2024	40.08	40.20	40.06	40.20	39.17	0.21%	59,667