TSX:HGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	17.40	17.68	17.40	17.66	17.66	1.44%	16,054
Jan 21, 2026	17.50	17.50	17.27	17.41	17.41	1.04%	33,861
Jan 20, 2026	17.23	17.25	17.14	17.23	17.23	2.50%	24,905
Jan 19, 2026	16.86	17.00	16.73	16.81	16.81	0.57%	56,675
Jan 16, 2026	16.80	16.80	16.60	16.72	16.72	-0.33%	20,983
Jan 15, 2026	16.79	16.80	16.76	16.77	16.77	-0.47%	17,079
Jan 14, 2026	16.87	16.87	16.77	16.85	16.85	0.87%	7,831
Jan 13, 2026	16.80	16.80	16.69	16.71	16.71	-0.09%	46,336
Jan 12, 2026	16.67	16.81	16.67	16.72	16.72	1.46%	26,739
Jan 9, 2026	16.45	16.48	16.40	16.48	16.48	0.67%	6,957
Jan 8, 2026	16.20	16.37	16.20	16.37	16.37	0.31%	4,646
Jan 7, 2026	16.30	16.34	16.22	16.32	16.32	-0.61%	22,160
Jan 6, 2026	16.30	16.43	16.30	16.42	16.42	0.92%	21,175
Jan 5, 2026	16.09	16.28	16.09	16.27	16.27	2.29%	13,026
Jan 2, 2026	16.04	16.04	15.88	15.91	15.91	0.41%	7,944
Dec 31, 2025	15.95	15.95	15.84	15.84	15.84	-1.03%	46,701
Dec 30, 2025	16.16	16.16	16.01	16.01	15.93	0.22%	11,262
Dec 29, 2025	16.12	16.12	15.91	15.97	15.89	-2.14%	30,864
Dec 24, 2025	16.44	16.44	16.32	16.32	16.24	-0.67%	3,437
Dec 23, 2025	16.31	16.43	16.28	16.43	16.35	0.80%	5,351
Dec 22, 2025	16.21	16.30	16.21	16.30	16.22	1.81%	41,848
Dec 19, 2025	16.00	16.03	16.00	16.01	15.93	0.19%	1,578
Dec 18, 2025	16.00	16.06	15.94	15.98	15.90	-0.19%	13,382
Dec 17, 2025	16.00	16.01	15.96	16.01	15.93	0.76%	3,610
Dec 16, 2025	15.98	15.98	15.87	15.89	15.81	-	18,634
Dec 15, 2025	15.94	15.95	15.87	15.89	15.81	0.13%	10,482
Dec 12, 2025	15.99	16.00	15.78	15.87	15.79	0.51%	17,721
Dec 11, 2025	15.71	15.81	15.71	15.79	15.71	0.64%	3,742
Dec 10, 2025	15.61	15.70	15.54	15.69	15.61	0.45%	105,283
Dec 9, 2025	15.59	15.63	15.58	15.62	15.54	0.39%	4,157
Dec 8, 2025	15.57	15.60	15.54	15.56	15.48	-0.19%	12,691
Dec 5, 2025	15.64	15.72	15.59	15.59	15.51	-0.10%	2,311
Dec 4, 2025	15.62	15.62	15.58	15.61	15.53	0.03%	10,267
Dec 3, 2025	15.66	15.66	15.60	15.60	15.52	-0.06%	7,305
Dec 2, 2025	15.66	15.66	15.50	15.61	15.53	-0.51%	30,691
Dec 1, 2025	15.74	15.74	15.65	15.69	15.61	-0.44%	13,219
Nov 28, 2025	15.56	15.76	15.55	15.76	15.68	0.32%	11,786
Nov 27, 2025	15.88	15.88	15.51	15.71	15.55	0.96%	16,273
Nov 26, 2025	15.49	15.57	15.49	15.56	15.40	0.65%	6,725
Nov 25, 2025	15.44	15.51	15.44	15.46	15.30	-	52,795
Nov 24, 2025	15.27	15.46	15.27	15.46	15.30	1.31%	3,892
Nov 21, 2025	15.22	15.27	15.22	15.26	15.11	-0.07%	4,549
Nov 20, 2025	15.30	15.33	15.16	15.27	15.12	-	4,296
Nov 19, 2025	15.38	15.40	15.24	15.27	15.12	0.23%	4,131
Nov 18, 2025	15.28	15.28	15.15	15.24	15.08	0.69%	8,255
Nov 17, 2025	15.25	15.25	15.07	15.13	14.98	-1.01%	21,740
Nov 14, 2025	14.97	15.36	14.97	15.29	15.13	-1.64%	7,027
Nov 13, 2025	15.55	15.71	15.48	15.54	15.38	-0.70%	8,904
Nov 12, 2025	15.46	15.70	15.46	15.65	15.49	1.36%	18,625
Nov 11, 2025	15.47	15.47	15.37	15.44	15.28	0.46%	9,530