TSX:HGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	15.53	15.53	15.45	15.45	15.45	0.52%	9,183
Oct 22, 2025	15.12	15.39	15.08	15.37	15.37	-0.26%	27,000
Oct 21, 2025	15.66	15.71	15.38	15.41	15.41	-4.94%	38,500
Oct 20, 2025	16.13	16.21	16.00	16.21	16.21	2.79%	13,100
Oct 17, 2025	16.01	16.01	15.65	15.77	15.77	-1.25%	27,500
Oct 16, 2025	15.85	15.99	15.79	15.97	15.97	1.65%	6,947
Oct 15, 2025	15.69	15.71	15.65	15.71	15.71	1.16%	17,200
Oct 14, 2025	15.39	15.57	15.39	15.53	15.53	2.44%	14,300
Oct 10, 2025	15.04	15.18	15.04	15.16	15.16	0.66%	8,149
Oct 9, 2025	15.27	15.27	15.00	15.06	15.06	-1.38%	7,204
Oct 8, 2025	15.20	15.29	15.20	15.27	15.27	1.33%	16,621
Oct 7, 2025	15.11	15.11	15.03	15.07	15.07	0.33%	31,544
Oct 6, 2025	14.97	15.03	14.96	15.02	15.02	1.49%	3,900
Oct 3, 2025	14.81	14.82	14.77	14.80	14.80	0.54%	7,630
Oct 2, 2025	14.83	14.83	14.65	14.72	14.72	-0.27%	7,000
Oct 1, 2025	14.78	14.78	14.74	14.76	14.76	0.07%	18,400
Sep 30, 2025	14.64	14.75	14.62	14.75	14.75	0.61%	6,200
Sep 29, 2025	14.66	14.66	14.64	14.66	14.66	0.83%	11,506
Sep 26, 2025	14.53	14.57	14.49	14.54	14.48	0.48%	6,028
Sep 25, 2025	14.42	14.48	14.42	14.47	14.41	0.28%	2,748
Sep 24, 2025	14.50	14.50	14.39	14.43	14.37	-0.69%	8,927
Sep 23, 2025	14.59	14.59	14.50	14.53	14.47	0.35%	6,100
Sep 22, 2025	14.38	14.48	14.37	14.48	14.42	1.33%	44,900
Sep 19, 2025	14.24	14.29	14.24	14.29	14.23	0.85%	15,528
Sep 18, 2025	14.16	14.17	14.15	14.17	14.11	-0.28%	9,000
Sep 17, 2025	14.30	14.31	14.18	14.21	14.15	-0.70%	9,500
Sep 16, 2025	14.29	14.32	14.27	14.31	14.25	0.21%	13,832
Sep 15, 2025	14.23	14.28	14.20	14.28	14.22	0.71%	6,527
Sep 12, 2025	14.15	14.20	14.15	14.18	14.12	0.21%	16,500
Sep 11, 2025	14.14	14.15	14.12	14.15	14.09	-0.07%	3,800
Sep 10, 2025	14.18	14.18	14.15	14.16	14.10	0.28%	14,549
Sep 9, 2025	14.25	14.25	14.12	14.12	14.06	-0.28%	15,900
Sep 8, 2025	14.14	14.16	14.13	14.16	14.10	0.93%	26,043
Sep 5, 2025	13.96	14.04	13.96	14.03	13.97	0.86%	8,731
Sep 4, 2025	13.92	13.92	13.86	13.91	13.85	-0.22%	7,100
Sep 3, 2025	13.96	13.98	13.93	13.94	13.88	0.58%	19,707
Sep 2, 2025	13.68	13.87	13.68	13.86	13.80	1.76%	23,707
Aug 29, 2025	13.53	13.62	13.53	13.62	13.56	0.22%	15,746
Aug 28, 2025	13.49	13.59	13.49	13.59	13.47	0.74%	6,700
Aug 27, 2025	13.51	13.51	13.43	13.49	13.37	0.07%	4,019
Aug 26, 2025	13.44	13.48	13.41	13.48	13.36	0.67%	5,400
Aug 25, 2025	13.40	13.42	13.39	13.39	13.27	-0.07%	2,127
Aug 22, 2025	13.27	13.40	13.26	13.40	13.28	0.90%	13,340
Aug 21, 2025	13.33	13.33	13.27	13.28	13.16	-0.15%	7,000
Aug 20, 2025	13.26	13.31	13.26	13.30	13.18	0.76%	2,700
Aug 19, 2025	13.23	13.27	13.20	13.20	13.08	-0.53%	5,600
Aug 18, 2025	13.27	13.27	13.26	13.27	13.15	-	3,700
Aug 15, 2025	13.30	13.30	13.27	13.27	13.15	-0.08%	7,928
Aug 14, 2025	13.25	13.29	13.25	13.28	13.16	-0.52%	4,346
Aug 13, 2025	13.37	13.38	13.32	13.35	13.23	0.38%	7,000