TSX:HGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	15.75	16.16	15.67	16.04	16.04	3.48%	39,709
Mar 26, 2026	15.79	15.90	15.50	15.50	15.50	-3.79%	75,015
Mar 25, 2026	16.19	16.25	15.99	16.11	16.11	3.01%	36,269
Mar 24, 2026	15.52	15.75	15.48	15.64	15.64	-0.19%	66,886
Mar 23, 2026	15.72	16.02	15.47	15.67	15.67	-2.09%	110,658
Mar 20, 2026	16.61	16.61	15.96	16.01	16.01	-3.12%	135,072
Mar 19, 2026	16.31	16.57	16.17	16.52	16.52	-4.18%	89,151
Mar 18, 2026	17.33	17.43	17.24	17.24	17.24	-3.09%	63,155
Mar 17, 2026	17.78	17.89	17.72	17.79	17.79	-0.22%	12,751
Mar 16, 2026	17.80	17.88	17.75	17.83	17.83	0.03%	18,288
Mar 13, 2026	18.10	18.13	17.82	17.83	17.83	-1.41%	18,971
Mar 12, 2026	18.39	18.39	18.06	18.08	18.08	-1.69%	9,421
Mar 11, 2026	18.40	18.40	18.29	18.39	18.39	-0.05%	14,492
Mar 10, 2026	18.44	18.55	18.38	18.40	18.40	1.04%	13,557
Mar 9, 2026	18.11	18.23	18.00	18.21	18.21	-0.22%	9,418
Mar 6, 2026	18.12	18.31	18.05	18.25	18.25	1.45%	21,365
Mar 5, 2026	18.15	18.15	17.95	17.99	17.99	-1.15%	14,280
Mar 4, 2026	18.28	18.30	18.15	18.20	18.20	0.78%	34,006
Mar 3, 2026	18.23	18.23	17.75	18.06	18.06	-3.83%	61,499
Mar 2, 2026	18.72	18.79	18.55	18.78	18.78	1.19%	44,130
Feb 27, 2026	18.40	18.56	18.40	18.56	18.56	0.76%	55,991
Feb 26, 2026	18.37	18.44	18.24	18.42	18.33	0.77%	33,442
Feb 25, 2026	18.40	18.48	18.28	18.28	18.19	-0.22%	30,732
Feb 24, 2026	18.20	18.58	18.17	18.32	18.23	-1.08%	57,499
Feb 23, 2026	18.28	18.52	18.28	18.52	18.42	2.29%	13,100
Feb 20, 2026	17.88	18.11	17.74	18.11	18.01	1.89%	56,005
Feb 19, 2026	17.73	17.78	17.66	17.77	17.68	0.34%	13,863
Feb 18, 2026	17.61	17.79	17.61	17.71	17.62	1.96%	20,815
Feb 17, 2026	17.83	17.83	17.27	17.37	17.28	-2.80%	47,184
Feb 13, 2026	17.75	17.91	17.70	17.87	17.78	2.00%	41,427
Feb 12, 2026	17.98	17.99	17.41	17.52	17.43	-2.88%	64,778
Feb 11, 2026	18.02	18.05	17.92	18.04	17.95	0.84%	47,465
Feb 10, 2026	17.97	17.97	17.81	17.89	17.80	-0.67%	11,637
Feb 9, 2026	17.82	18.01	17.82	18.01	17.92	2.45%	21,321
Feb 6, 2026	17.38	17.63	17.38	17.58	17.49	2.99%	16,863
Feb 5, 2026	17.20	17.35	17.07	17.07	16.98	-2.57%	30,629
Feb 4, 2026	17.82	17.82	17.28	17.52	17.43	0.11%	48,984
Feb 3, 2026	17.19	17.88	17.19	17.50	17.41	5.74%	36,586
Feb 2, 2026	16.85	17.02	16.37	16.55	16.46	-4.11%	56,118
Jan 30, 2026	17.87	17.96	16.74	17.26	17.17	-8.53%	108,881
Jan 29, 2026	19.19	19.20	18.15	18.87	18.68	0.05%	27,940
Jan 28, 2026	18.51	18.88	18.51	18.86	18.67	2.84%	45,349
Jan 27, 2026	18.05	18.34	18.01	18.34	18.15	1.89%	11,828
Jan 26, 2026	18.10	18.15	17.93	18.00	17.82	1.01%	33,414
Jan 23, 2026	17.74	17.82	17.74	17.82	17.64	0.91%	3,717
Jan 22, 2026	17.40	17.68	17.40	17.66	17.48	1.44%	16,054
Jan 21, 2026	17.50	17.50	17.27	17.41	17.23	1.04%	33,861
Jan 20, 2026	17.23	17.25	17.14	17.23	17.05	2.50%	24,905
Jan 19, 2026	16.86	17.00	16.73	16.81	16.64	0.57%	56,675
Jan 16, 2026	16.80	16.80	16.60	16.72	16.55	-0.33%	20,983