TSX:HGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	13.38	13.38	13.28	13.36	13.36	0.98%	13,193
Apr 23, 2025	13.31	13.31	13.16	13.23	13.23	-1.93%	21,528
Apr 22, 2025	13.68	13.68	13.46	13.49	13.49	-0.88%	11,225
Apr 21, 2025	13.55	13.63	13.55	13.61	13.61	2.10%	15,400
Apr 17, 2025	13.35	13.35	13.25	13.33	13.33	-0.30%	25,401
Apr 16, 2025	13.21	13.38	13.21	13.37	13.37	2.37%	18,349
Apr 15, 2025	13.06	13.06	13.03	13.06	13.06	0.46%	5,500
Apr 14, 2025	12.96	13.00	12.94	13.00	13.00	-1.44%	38,521
Apr 11, 2025	13.00	13.19	13.00	13.19	13.19	2.25%	9,338
Apr 10, 2025	12.64	12.90	12.64	12.90	12.90	1.98%	24,721
Apr 9, 2025	12.37	12.68	12.37	12.65	12.65	3.35%	115,000
Apr 8, 2025	12.33	12.39	12.23	12.24	12.24	0.16%	23,209
Apr 7, 2025	12.23	12.42	12.18	12.22	12.22	-1.77%	33,336
Apr 4, 2025	12.63	12.63	12.38	12.44	12.44	-2.05%	15,900
Apr 3, 2025	12.58	12.77	12.58	12.70	12.70	-0.31%	17,320
Apr 2, 2025	12.74	12.76	12.72	12.74	12.74	0.31%	9,600
Apr 1, 2025	12.73	12.75	12.70	12.70	12.70	-0.31%	2,607
Mar 31, 2025	12.67	12.74	12.67	12.74	12.74	0.55%	19,300
Mar 28, 2025	12.67	12.67	12.65	12.67	12.60	0.64%	11,700
Mar 27, 2025	12.53	12.59	12.52	12.59	12.53	1.04%	8,200
Mar 26, 2025	12.45	12.46	12.45	12.46	12.40	-0.08%	8,700
Mar 25, 2025	12.45	12.51	12.45	12.47	12.41	0.40%	8,700
Mar 24, 2025	12.53	12.53	12.41	12.42	12.36	-0.32%	9,900
Mar 21, 2025	12.55	12.55	12.43	12.46	12.40	-0.72%	1,900
Mar 20, 2025	12.51	12.55	12.50	12.55	12.49	0.08%	13,200
Mar 19, 2025	12.52	12.55	12.50	12.54	12.48	0.16%	12,638
Mar 18, 2025	12.51	12.54	12.49	12.52	12.46	0.89%	27,200
Mar 17, 2025	12.38	12.41	12.38	12.41	12.35	0.49%	13,500
Mar 14, 2025	12.41	12.41	12.35	12.35	12.29	-	13,748
Mar 13, 2025	12.22	12.35	12.22	12.35	12.29	1.40%	18,900
Mar 12, 2025	12.12	12.19	12.12	12.18	12.12	0.33%	10,700
Mar 11, 2025	12.07	12.14	12.07	12.14	12.08	1.08%	5,318
Mar 10, 2025	12.09	12.09	12.00	12.01	11.95	-0.74%	26,511
Mar 7, 2025	12.14	12.14	12.08	12.10	12.04	0.08%	7,100
Mar 6, 2025	12.14	12.14	12.09	12.09	12.03	-0.41%	9,904
Mar 5, 2025	12.09	12.14	12.09	12.14	12.08	0.17%	7,200
Mar 4, 2025	11.99	12.12	11.99	12.12	12.06	1.17%	31,900
Mar 3, 2025	11.95	12.02	11.95	11.98	11.92	0.84%	12,822
Feb 28, 2025	11.83	11.88	11.83	11.88	11.88	-1.16%	8,110
Feb 27, 2025	12.07	12.07	12.01	12.02	11.95	-1.07%	7,300
Feb 26, 2025	12.09	12.16	12.09	12.15	12.09	-	9,443
Feb 25, 2025	12.30	12.30	12.08	12.15	12.09	-0.98%	14,437
Feb 24, 2025	12.24	12.27	12.22	12.27	12.21	0.33%	4,608
Feb 21, 2025	12.21	12.24	12.18	12.23	12.16	-	9,600
Feb 20, 2025	12.21	12.25	12.21	12.23	12.17	-	6,100
Feb 19, 2025	12.22	12.23	12.20	12.23	12.16	-	4,846
Feb 18, 2025	12.21	12.23	12.19	12.23	12.16	1.16%	22,100
Feb 14, 2025	12.21	12.21	12.07	12.09	12.02	-0.90%	14,400
Feb 13, 2025	12.11	12.20	12.11	12.20	12.14	0.58%	6,200
Feb 12, 2025	12.10	12.13	12.10	12.13	12.07	0.08%	9,844