TSX:HGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	17.98	17.99	17.41	17.52	17.52	-2.88%	64,778
Feb 11, 2026	18.02	18.05	17.92	18.04	18.04	0.84%	47,465
Feb 10, 2026	17.97	17.97	17.81	17.89	17.89	-0.67%	11,637
Feb 9, 2026	17.82	18.01	17.82	18.01	18.01	2.45%	21,321
Feb 6, 2026	17.38	17.63	17.38	17.58	17.58	2.99%	16,863
Feb 5, 2026	17.20	17.35	17.07	17.07	17.07	-2.57%	30,629
Feb 4, 2026	17.82	17.82	17.28	17.52	17.52	0.11%	48,984
Feb 3, 2026	17.19	17.88	17.19	17.50	17.50	5.74%	36,586
Feb 2, 2026	16.85	17.02	16.37	16.55	16.55	-4.11%	56,118
Jan 30, 2026	17.87	17.96	16.74	17.26	17.26	-8.53%	108,881
Jan 29, 2026	19.19	19.20	18.15	18.87	18.78	0.05%	27,940
Jan 28, 2026	18.51	18.88	18.51	18.86	18.77	2.84%	45,349
Jan 27, 2026	18.05	18.34	18.01	18.34	18.25	1.89%	11,828
Jan 26, 2026	18.10	18.15	17.93	18.00	17.91	1.01%	33,414
Jan 23, 2026	17.74	17.82	17.74	17.82	17.73	0.91%	3,717
Jan 22, 2026	17.40	17.68	17.40	17.66	17.57	1.44%	16,054
Jan 21, 2026	17.50	17.50	17.27	17.41	17.32	1.04%	33,861
Jan 20, 2026	17.23	17.25	17.14	17.23	17.14	2.50%	24,905
Jan 19, 2026	16.86	17.00	16.73	16.81	16.73	0.57%	56,675
Jan 16, 2026	16.80	16.80	16.60	16.72	16.63	-0.33%	20,983
Jan 15, 2026	16.79	16.80	16.76	16.77	16.69	-0.47%	17,079
Jan 14, 2026	16.87	16.87	16.77	16.85	16.77	0.87%	7,831
Jan 13, 2026	16.80	16.80	16.69	16.71	16.62	-0.09%	46,336
Jan 12, 2026	16.67	16.81	16.67	16.72	16.64	1.46%	26,739
Jan 9, 2026	16.45	16.48	16.40	16.48	16.40	0.67%	6,957
Jan 8, 2026	16.20	16.37	16.20	16.37	16.29	0.31%	4,646
Jan 7, 2026	16.30	16.34	16.22	16.32	16.24	-0.61%	22,160
Jan 6, 2026	16.30	16.43	16.30	16.42	16.34	0.92%	21,175
Jan 5, 2026	16.09	16.28	16.09	16.27	16.19	2.29%	13,026
Jan 2, 2026	16.04	16.04	15.88	15.91	15.82	0.41%	7,944
Dec 31, 2025	15.95	15.95	15.84	15.84	15.76	-1.03%	46,701
Dec 30, 2025	16.16	16.16	16.01	16.01	15.84	0.22%	11,262
Dec 29, 2025	16.12	16.12	15.91	15.97	15.81	-2.14%	30,864
Dec 24, 2025	16.44	16.44	16.32	16.32	16.16	-0.67%	3,437
Dec 23, 2025	16.31	16.43	16.28	16.43	16.27	0.80%	5,351
Dec 22, 2025	16.21	16.30	16.21	16.30	16.14	1.81%	41,848
Dec 19, 2025	16.00	16.03	16.00	16.01	15.85	0.19%	1,578
Dec 18, 2025	16.00	16.06	15.94	15.98	15.82	-0.19%	13,382
Dec 17, 2025	16.00	16.01	15.96	16.01	15.85	0.76%	3,610
Dec 16, 2025	15.98	15.98	15.87	15.89	15.73	-	18,634
Dec 15, 2025	15.94	15.95	15.87	15.89	15.73	0.13%	10,482
Dec 12, 2025	15.99	16.00	15.78	15.87	15.71	0.51%	17,721
Dec 11, 2025	15.71	15.81	15.71	15.79	15.63	0.64%	3,742
Dec 10, 2025	15.61	15.70	15.54	15.69	15.53	0.45%	105,283
Dec 9, 2025	15.59	15.63	15.58	15.62	15.46	0.39%	4,157
Dec 8, 2025	15.57	15.60	15.54	15.56	15.40	-0.19%	12,691
Dec 5, 2025	15.64	15.72	15.59	15.59	15.43	-0.10%	2,311
Dec 4, 2025	15.62	15.62	15.58	15.61	15.45	0.03%	10,267
Dec 3, 2025	15.66	15.66	15.60	15.60	15.44	-0.06%	7,305
Dec 2, 2025	15.66	15.66	15.50	15.61	15.45	-0.51%	30,691