TSX:HGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	14.53	14.57	14.49	14.54	14.53	0.48%	6,028
Sep 25, 2025	14.42	14.48	14.42	14.47	14.47	0.28%	2,748
Sep 24, 2025	14.50	14.50	14.39	14.43	14.43	-0.69%	8,927
Sep 23, 2025	14.59	14.59	14.50	14.53	14.53	0.35%	6,100
Sep 22, 2025	14.38	14.48	14.37	14.48	14.48	1.33%	44,900
Sep 19, 2025	14.24	14.29	14.24	14.29	14.29	0.85%	15,528
Sep 18, 2025	14.16	14.17	14.15	14.17	14.17	-0.28%	9,000
Sep 17, 2025	14.30	14.31	14.18	14.21	14.21	-0.70%	9,500
Sep 16, 2025	14.29	14.32	14.27	14.31	14.31	0.21%	13,832
Sep 15, 2025	14.23	14.28	14.20	14.28	14.28	0.71%	6,527
Sep 12, 2025	14.15	14.20	14.15	14.18	14.18	0.21%	16,500
Sep 11, 2025	14.14	14.15	14.12	14.15	14.15	-0.07%	3,800
Sep 10, 2025	14.18	14.18	14.15	14.16	14.16	0.28%	14,549
Sep 9, 2025	14.25	14.25	14.12	14.12	14.12	-0.28%	15,900
Sep 8, 2025	14.14	14.16	14.13	14.16	14.16	0.93%	26,043
Sep 5, 2025	13.96	14.04	13.96	14.03	14.03	0.86%	8,731
Sep 4, 2025	13.92	13.92	13.86	13.91	13.91	-0.22%	7,100
Sep 3, 2025	13.96	13.98	13.93	13.94	13.94	0.58%	19,707
Sep 2, 2025	13.68	13.87	13.68	13.86	13.86	1.76%	23,707
Aug 29, 2025	13.53	13.62	13.53	13.62	13.62	0.22%	15,746
Aug 28, 2025	13.49	13.59	13.49	13.59	13.52	0.74%	6,700
Aug 27, 2025	13.51	13.51	13.43	13.49	13.43	0.07%	4,019
Aug 26, 2025	13.44	13.48	13.41	13.48	13.42	0.67%	5,400
Aug 25, 2025	13.40	13.42	13.39	13.39	13.33	-0.07%	2,127
Aug 22, 2025	13.27	13.40	13.26	13.40	13.34	0.90%	13,340
Aug 21, 2025	13.33	13.33	13.27	13.28	13.22	-0.15%	7,000
Aug 20, 2025	13.26	13.31	13.26	13.30	13.24	0.76%	2,700
Aug 19, 2025	13.23	13.27	13.20	13.20	13.14	-0.53%	5,600
Aug 18, 2025	13.27	13.27	13.26	13.27	13.21	-	3,700
Aug 15, 2025	13.30	13.30	13.27	13.27	13.21	-0.08%	7,928
Aug 14, 2025	13.25	13.29	13.25	13.28	13.22	-0.52%	4,346
Aug 13, 2025	13.37	13.38	13.32	13.35	13.29	0.38%	7,000
Aug 12, 2025	13.33	13.33	13.28	13.30	13.24	-0.15%	19,045
Aug 11, 2025	13.35	13.35	13.29	13.32	13.26	-1.19%	25,400
Aug 8, 2025	13.48	13.48	13.42	13.48	13.42	-	5,300
Aug 7, 2025	13.46	13.48	13.41	13.48	13.42	0.75%	13,913
Aug 6, 2025	13.40	13.40	13.38	13.38	13.32	-0.22%	6,134
Aug 5, 2025	13.36	13.41	13.36	13.41	13.35	0.60%	6,600
Aug 1, 2025	13.17	13.34	13.17	13.33	13.27	1.91%	9,200
Jul 31, 2025	13.22	13.22	13.08	13.08	13.02	-	7,000
Jul 30, 2025	13.22	13.22	13.08	13.08	12.96	-1.36%	25,200
Jul 29, 2025	13.27	13.28	13.23	13.26	13.14	0.15%	9,945
Jul 28, 2025	13.12	13.24	13.12	13.24	13.12	-0.45%	4,100
Jul 25, 2025	13.34	13.34	13.26	13.30	13.18	-0.89%	6,700
Jul 24, 2025	13.40	13.42	13.38	13.42	13.30	-0.45%	36,749
Jul 23, 2025	13.55	13.55	13.48	13.48	13.36	-1.17%	2,932
Jul 22, 2025	13.59	13.64	13.59	13.64	13.51	1.04%	6,000
Jul 21, 2025	13.48	13.50	13.48	13.50	13.38	1.20%	17,428
Jul 18, 2025	13.38	13.38	13.34	13.34	13.22	0.30%	6,712
Jul 17, 2025	13.24	13.31	13.21	13.30	13.18	-0.30%	5,322