HYGV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	39.79	39.81	39.63	39.65	39.65	0.08%	107,647
Mar 27, 2026	39.65	39.67	39.55	39.62	39.62	-0.25%	91,171
Mar 26, 2026	39.86	39.96	39.67	39.72	39.72	-0.75%	152,437
Mar 25, 2026	40.03	40.09	39.98	40.02	40.02	0.38%	84,984
Mar 24, 2026	39.93	39.98	39.81	39.87	39.87	-0.25%	129,238
Mar 23, 2026	39.97	40.11	39.86	39.97	39.97	0.60%	190,356
Mar 20, 2026	40.04	40.04	39.70	39.73	39.73	-0.92%	109,001
Mar 19, 2026	39.80	40.11	39.79	40.10	40.10	0.24%	150,241
Mar 18, 2026	40.13	40.17	39.99	40.01	40.01	-0.51%	148,810
Mar 17, 2026	40.10	40.21	40.10	40.21	40.21	0.55%	97,434
Mar 16, 2026	40.03	40.10	39.99	39.99	39.99	0.35%	93,706
Mar 13, 2026	40.05	40.09	39.82	39.85	39.85	-0.25%	90,992
Mar 12, 2026	40.16	40.16	39.95	39.95	39.95	-0.67%	148,799
Mar 11, 2026	40.27	40.30	40.21	40.22	40.22	-0.30%	97,859
Mar 10, 2026	40.36	40.50	40.34	40.34	40.34	-0.12%	89,614
Mar 9, 2026	40.10	40.40	40.10	40.39	40.39	0.50%	142,117
Mar 6, 2026	40.23	40.32	40.16	40.19	40.19	-0.42%	313,553
Mar 5, 2026	40.43	40.49	40.34	40.36	40.36	-0.32%	93,120
Mar 4, 2026	40.45	40.54	40.41	40.49	40.49	0.20%	90,676
Mar 3, 2026	40.28	40.46	40.24	40.41	40.41	-0.22%	172,901
Mar 2, 2026	40.36	40.55	40.36	40.50	40.50	-0.56%	251,126
Feb 27, 2026	40.74	40.78	40.72	40.73	40.50	-0.32%	288,597
Feb 26, 2026	40.90	40.90	40.82	40.86	40.63	-0.10%	101,229
Feb 25, 2026	40.85	40.90	40.85	40.90	40.67	0.15%	95,091
Feb 24, 2026	40.86	40.86	40.78	40.84	40.61	-0.10%	127,984
Feb 23, 2026	40.90	40.94	40.85	40.88	40.65	-0.15%	288,032
Feb 20, 2026	40.90	40.94	40.89	40.94	40.71	0.07%	139,138
Feb 19, 2026	40.89	40.91	40.84	40.91	40.68	0.02%	418,614
Feb 18, 2026	40.89	40.93	40.85	40.90	40.67	0.07%	133,910
Feb 17, 2026	40.88	40.91	40.84	40.87	40.64	-0.05%	111,986
Feb 13, 2026	40.89	40.94	40.88	40.89	40.66	0.07%	106,099
Feb 12, 2026	40.90	40.94	40.81	40.86	40.63	-0.12%	215,103
Feb 11, 2026	40.92	40.94	40.85	40.91	40.68	0.05%	527,111
Feb 10, 2026	40.95	40.99	40.89	40.89	40.66	-	111,469
Feb 9, 2026	40.84	40.91	40.83	40.89	40.66	0.15%	92,155
Feb 6, 2026	40.76	40.84	40.76	40.83	40.60	0.29%	87,338
Feb 5, 2026	40.71	40.75	40.66	40.71	40.48	-0.10%	67,724
Feb 4, 2026	40.80	40.80	40.71	40.75	40.52	-0.10%	89,202
Feb 3, 2026	40.80	40.95	40.68	40.79	40.56	-0.02%	199,718
Feb 2, 2026	40.75	40.83	40.74	40.80	40.57	-0.49%	198,795
Jan 30, 2026	40.97	41.02	40.93	41.00	40.53	-	210,886
Jan 29, 2026	41.00	41.01	40.93	41.00	40.53	-0.01%	73,753
Jan 28, 2026	41.09	41.09	41.00	41.01	40.53	-0.13%	106,969
Jan 27, 2026	41.07	41.10	41.06	41.06	40.59	-0.05%	134,232
Jan 26, 2026	41.10	41.10	41.05	41.08	40.61	0.02%	83,350
Jan 23, 2026	41.09	41.10	41.02	41.07	40.60	-0.01%	134,365
Jan 22, 2026	41.09	41.11	41.06	41.08	40.60	0.06%	131,773
Jan 21, 2026	40.99	41.09	40.98	41.05	40.58	0.29%	309,260
Jan 20, 2026	40.92	40.95	40.85	40.93	40.46	-0.20%	121,353
Jan 16, 2026	41.03	41.05	40.96	41.01	40.54	0.02%	134,545