HYGV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	41.12	41.15	41.05	41.08	41.08	-0.12%	166,634
Feb 20, 2025	41.12	41.13	41.06	41.13	41.13	0.07%	110,096
Feb 19, 2025	41.05	41.10	40.99	41.10	41.10	0.10%	73,946
Feb 18, 2025	41.26	41.26	41.01	41.06	41.06	-0.10%	81,009
Feb 14, 2025	41.08	41.16	41.08	41.10	41.10	0.15%	91,603
Feb 13, 2025	41.03	41.05	40.93	41.04	41.04	0.34%	104,172
Feb 12, 2025	40.84	40.91	40.78	40.90	40.90	-0.20%	159,722
Feb 11, 2025	40.97	40.98	40.93	40.98	40.98	-0.10%	127,535
Feb 10, 2025	41.05	41.05	40.98	41.02	41.02	0.17%	145,116
Feb 7, 2025	41.02	41.02	40.91	40.95	40.95	-0.24%	131,316
Feb 6, 2025	41.11	41.12	41.03	41.05	41.05	-0.15%	99,785
Feb 5, 2025	41.03	41.12	41.03	41.11	41.11	0.32%	59,537
Feb 4, 2025	40.85	40.99	40.83	40.98	40.98	0.24%	1,230,628
Feb 3, 2025	40.68	40.93	40.68	40.88	40.88	-0.70%	393,835
Jan 31, 2025	41.32	41.32	41.15	41.17	40.92	-0.29%	133,240
Jan 30, 2025	41.28	41.29	41.21	41.29	41.04	0.19%	113,645
Jan 29, 2025	41.20	41.24	41.13	41.21	40.96	0.02%	131,195
Jan 28, 2025	41.21	41.23	41.16	41.20	40.95	-0.17%	213,809
Jan 27, 2025	41.11	41.27	41.11	41.27	41.02	0.10%	231,617
Jan 24, 2025	41.24	41.24	41.16	41.23	40.98	0.15%	201,486
Jan 23, 2025	41.18	41.18	41.04	41.17	40.92	0.22%	198,570
Jan 22, 2025	41.32	41.32	41.08	41.08	40.83	-0.27%	217,794
Jan 21, 2025	41.16	41.19	41.12	41.19	40.94	0.37%	93,052
Jan 17, 2025	41.09	41.09	41.02	41.04	40.79	0.34%	206,844
Jan 16, 2025	40.94	41.02	40.89	40.90	40.65	-0.20%	128,509
Jan 15, 2025	40.85	40.98	40.84	40.98	40.73	0.86%	84,243
Jan 14, 2025	40.62	40.64	40.57	40.63	40.38	0.15%	158,411
Jan 13, 2025	40.60	40.60	40.45	40.57	40.33	-0.07%	236,619
Jan 10, 2025	40.77	40.77	40.54	40.60	40.35	-0.49%	103,256
Jan 8, 2025	40.73	40.80	40.69	40.80	40.55	0.07%	180,909
Jan 7, 2025	41.02	41.02	40.74	40.77	40.52	-0.46%	137,595
Jan 6, 2025	40.98	40.98	40.87	40.96	40.71	0.20%	136,710
Jan 3, 2025	40.84	40.88	40.81	40.88	40.63	0.29%	65,410
Jan 2, 2025	40.79	40.80	40.71	40.76	40.51	0.20%	100,900
Dec 31, 2024	40.75	40.75	40.61	40.68	40.43	0.05%	286,443
Dec 30, 2024	40.60	40.71	40.59	40.66	40.41	0.05%	156,386
Dec 27, 2024	40.70	40.72	40.62	40.64	40.39	-0.20%	133,800
Dec 26, 2024	40.60	40.74	40.57	40.72	40.47	0.17%	75,054
Dec 24, 2024	40.55	40.66	40.52	40.65	40.40	0.30%	53,354
Dec 23, 2024	40.67	40.68	40.52	40.53	40.29	-0.27%	109,233
Dec 20, 2024	40.44	40.67	40.40	40.64	40.39	-0.07%	206,537
Dec 19, 2024	40.80	40.86	40.64	40.67	40.16	-0.05%	290,206
Dec 18, 2024	41.16	41.17	40.69	40.69	40.18	-1.07%	428,754
Dec 17, 2024	41.12	41.17	41.11	41.13	40.61	-0.15%	201,006
Dec 16, 2024	41.17	41.21	41.15	41.19	40.67	0.17%	237,218
Dec 13, 2024	41.25	41.25	41.09	41.12	40.60	-0.27%	336,142
Dec 12, 2024	41.32	41.32	41.21	41.23	40.71	-0.22%	145,762
Dec 11, 2024	41.36	41.37	41.28	41.32	40.80	0.05%	137,257
Dec 10, 2024	41.30	41.31	41.28	41.30	40.78	-	103,537
Dec 9, 2024	41.38	41.39	41.29	41.30	40.78	-0.15%	144,261
Dec 6, 2024	41.39	41.41	41.33	41.36	40.84	0.15%	144,462
Dec 5, 2024	41.33	41.33	41.28	41.30	40.78	-0.07%	101,984
Dec 4, 2024	41.24	41.33	41.24	41.33	40.81	0.22%	65,505
Dec 3, 2024	41.30	41.30	41.20	41.24	40.72	0.02%	77,934
Dec 2, 2024	41.38	41.38	41.19	41.23	40.71	-0.67%	266,888
Nov 29, 2024	41.44	41.52	41.44	41.51	40.73	0.22%	85,529
Nov 27, 2024	41.36	41.42	41.32	41.42	40.64	0.24%	106,193
Nov 26, 2024	41.35	41.37	41.26	41.32	40.54	-0.14%	850,128
Nov 25, 2024	41.34	41.38	41.33	41.38	40.60	0.36%	348,779
Nov 22, 2024	41.28	41.28	41.20	41.23	40.45	-0.02%	174,126
Nov 21, 2024	41.24	41.27	41.22	41.24	40.46	0.07%	147,949
Nov 20, 2024	41.18	41.23	41.15	41.21	40.43	-0.05%	141,787
Nov 19, 2024	41.11	41.25	41.11	41.23	40.45	0.17%	129,066
Nov 18, 2024	41.08	41.16	41.06	41.16	40.38	0.15%	238,376
Nov 15, 2024	41.07	41.10	41.00	41.10	40.32	-0.02%	191,027
Nov 14, 2024	41.23	41.23	41.10	41.11	40.33	-0.24%	199,830
Nov 13, 2024	41.28	41.28	41.17	41.21	40.43	0.05%	166,108
Nov 12, 2024	41.28	41.31	41.16	41.19	40.41	-0.44%	115,425
Nov 11, 2024	41.37	41.40	41.35	41.37	40.59	-0.07%	45,716
Nov 8, 2024	41.36	41.41	41.32	41.40	40.62	0.17%	71,776
Nov 7, 2024	41.15	41.33	41.14	41.33	40.55	0.44%	124,375
Nov 6, 2024	41.08	41.18	41.01	41.15	40.37	0.34%	117,101
Nov 5, 2024	40.90	41.01	40.88	41.01	40.24	0.32%	184,560
Nov 4, 2024	40.93	40.95	40.85	40.88	40.11	0.25%	199,510
Nov 1, 2024	40.96	40.96	40.78	40.78	40.01	-0.59%	134,310
Oct 31, 2024	41.10	41.10	41.01	41.02	39.99	-0.19%	240,392
Oct 30, 2024	41.18	41.25	41.09	41.10	40.07	-0.19%	78,262
Oct 29, 2024	41.15	41.18	41.04	41.18	40.15	0.02%	106,238
Oct 28, 2024	41.15	41.22	41.13	41.17	40.14	0.22%	305,643
Oct 25, 2024	41.19	41.23	41.06	41.08	40.05	-0.07%	180,684
Oct 24, 2024	41.12	41.14	41.06	41.11	40.08	0.27%	258,121
Oct 23, 2024	41.08	41.08	40.96	41.00	39.97	-0.29%	244,051
Oct 22, 2024	41.18	41.18	41.08	41.12	40.09	-0.16%	96,171
Oct 21, 2024	41.30	41.30	41.14	41.19	40.15	-0.35%	285,465
Oct 18, 2024	41.29	41.35	41.29	41.33	40.29	0.15%	267,341
Oct 17, 2024	41.36	41.36	41.20	41.27	40.24	-0.17%	63,467
Oct 16, 2024	41.35	41.36	41.29	41.34	40.30	0.19%	87,865
Oct 15, 2024	41.25	41.32	41.25	41.26	40.23	-0.05%	135,466
Oct 14, 2024	41.23	41.28	41.18	41.28	40.25	0.12%	33,455
Oct 11, 2024	41.18	41.25	41.16	41.23	40.20	0.19%	112,735
Oct 10, 2024	41.11	41.17	41.07	41.15	40.12	-	137,230
Oct 9, 2024	41.14	41.18	41.12	41.15	40.12	-	144,617
Oct 8, 2024	41.14	41.17	41.10	41.15	40.12	0.17%	103,982
Oct 7, 2024	41.20	41.21	41.07	41.08	40.05	-0.44%	201,989
Oct 4, 2024	41.29	41.30	41.23	41.26	40.23	-0.07%	98,925
Oct 3, 2024	41.32	41.32	41.25	41.29	40.26	-0.15%	364,293
Oct 2, 2024	41.34	41.35	41.27	41.35	40.31	-0.05%	136,693
Oct 1, 2024	41.42	41.43	41.33	41.37	40.33	-0.71%	216,601
Sep 30, 2024	41.67	41.69	41.60	41.67	40.37	-0.01%	225,559
Sep 27, 2024	41.60	41.67	41.58	41.67	40.37	0.14%	193,867