TSX:HGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	13.39	13.39	13.27	13.27	13.27	-0.90%	7,861
Jun 5, 2025	13.48	13.48	13.34	13.39	13.39	-0.37%	12,737
Jun 4, 2025	13.35	13.44	13.35	13.44	13.44	0.60%	8,429
Jun 3, 2025	13.41	13.41	13.32	13.36	13.36	-0.74%	4,600
Jun 2, 2025	13.26	13.46	13.26	13.46	13.46	2.36%	4,800
May 30, 2025	13.17	13.17	13.09	13.15	13.15	-1.20%	8,314
May 29, 2025	13.28	13.33	13.28	13.31	13.25	0.60%	10,436
May 28, 2025	13.26	13.26	13.23	13.23	13.17	-0.30%	4,500
May 27, 2025	13.44	13.44	13.23	13.27	13.21	-2.28%	15,800
May 26, 2025	13.36	13.60	13.36	13.58	13.52	0.97%	6,117
May 23, 2025	13.61	13.61	13.40	13.45	13.38	1.74%	7,429
May 22, 2025	13.30	13.30	13.20	13.22	13.16	-0.60%	10,400
May 21, 2025	13.28	13.32	13.25	13.30	13.24	0.61%	2,800
May 20, 2025	13.02	13.22	13.02	13.22	13.16	2.88%	23,202
May 16, 2025	12.85	12.85	12.77	12.85	12.79	-1.00%	6,400
May 15, 2025	12.85	12.98	12.85	12.98	12.92	1.33%	2,600
May 14, 2025	12.98	12.98	12.78	12.81	12.75	-1.99%	16,500
May 13, 2025	13.06	13.08	12.98	13.07	13.01	0.54%	7,111
May 12, 2025	13.27	13.27	12.97	13.00	12.94	-2.40%	27,108
May 9, 2025	13.36	13.36	13.30	13.32	13.26	0.60%	4,641
May 8, 2025	13.42	13.42	13.24	13.24	13.18	-1.71%	5,500
May 7, 2025	13.50	13.50	13.44	13.47	13.40	-1.03%	6,600
May 6, 2025	13.50	13.61	13.50	13.61	13.55	2.18%	11,100
May 5, 2025	13.20	13.34	13.19	13.32	13.26	2.46%	21,500
May 2, 2025	13.05	13.11	12.98	13.00	12.94	0.15%	29,425
May 1, 2025	13.01	13.01	12.82	12.98	12.92	-1.67%	21,400
Apr 30, 2025	13.26	13.26	13.20	13.20	13.14	-1.05%	5,506
Apr 29, 2025	13.34	13.36	13.30	13.34	13.22	-0.97%	4,835
Apr 28, 2025	13.28	13.47	13.28	13.47	13.35	1.35%	2,400
Apr 25, 2025	13.26	13.30	13.18	13.29	13.17	-0.75%	9,014
Apr 24, 2025	13.38	13.39	13.28	13.39	13.26	1.21%	16,643
Apr 23, 2025	13.31	13.31	13.16	13.23	13.11	-1.93%	21,528
Apr 22, 2025	13.68	13.68	13.46	13.49	13.36	-0.88%	11,225
Apr 21, 2025	13.55	13.63	13.55	13.61	13.49	2.10%	15,400
Apr 17, 2025	13.35	13.35	13.25	13.33	13.21	-0.30%	25,401
Apr 16, 2025	13.21	13.38	13.21	13.37	13.25	2.37%	18,349
Apr 15, 2025	13.06	13.06	13.03	13.06	12.94	0.46%	5,500
Apr 14, 2025	12.96	13.00	12.94	13.00	12.88	-1.44%	38,521
Apr 11, 2025	13.00	13.19	13.00	13.19	13.07	2.25%	9,338
Apr 10, 2025	12.64	12.90	12.64	12.90	12.78	1.98%	24,721
Apr 9, 2025	12.37	12.68	12.37	12.65	12.54	3.35%	115,000
Apr 8, 2025	12.33	12.39	12.23	12.24	12.13	0.16%	23,209
Apr 7, 2025	12.23	12.42	12.18	12.22	12.11	-1.77%	33,336
Apr 4, 2025	12.63	12.63	12.38	12.44	12.33	-2.05%	15,900
Apr 3, 2025	12.58	12.77	12.58	12.70	12.59	-0.31%	17,320
Apr 2, 2025	12.74	12.76	12.72	12.74	12.63	0.31%	9,600
Apr 1, 2025	12.73	12.75	12.70	12.70	12.59	-0.31%	2,607
Mar 31, 2025	12.67	12.74	12.67	12.74	12.63	0.55%	19,300
Mar 28, 2025	12.67	12.67	12.65	12.67	12.49	0.64%	11,700
Mar 27, 2025	12.53	12.59	12.52	12.59	12.42	1.04%	8,200