TSX:HGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	14.10	14.10	14.02	14.08	-	-1.12%	8,162
Jul 27, 2026	14.24	14.24	14.21	14.24	14.24	0.85%	13,540
Jul 24, 2026	14.11	14.21	14.11	14.12	14.12	0.14%	6,573
Jul 23, 2026	14.18	14.18	14.10	14.10	14.10	-1.95%	3,444
Jul 22, 2026	14.41	14.47	14.38	14.38	14.38	0.98%	36,628
Jul 21, 2026	14.16	14.24	14.13	14.24	14.24	1.86%	3,411
Jul 20, 2026	13.96	13.98	13.94	13.98	13.98	-	11,275
Jul 17, 2026	13.87	14.00	13.87	13.98	13.98	0.79%	3,704
Jul 16, 2026	13.98	13.98	13.85	13.87	13.87	-1.84%	22,447
Jul 15, 2026	14.15	14.18	14.05	14.13	14.13	0.07%	20,327
Jul 14, 2026	14.25	14.25	14.12	14.12	14.12	1.25%	1,201
Jul 13, 2026	14.19	14.19	13.94	13.95	13.95	-2.55%	22,189
Jul 10, 2026	14.27	14.31	14.24	14.31	14.31	-0.28%	7,783
Jul 9, 2026	14.38	14.40	14.35	14.35	14.35	0.84%	2,838
Jul 8, 2026	14.21	14.23	14.02	14.23	14.23	-0.56%	19,725
Jul 7, 2026	14.52	14.52	14.27	14.31	14.31	-1.24%	15,651
Jul 6, 2026	14.45	14.49	14.39	14.49	14.49	-0.21%	24,884
Jul 3, 2026	14.58	14.66	14.24	14.52	14.52	1.11%	14,886
Jul 2, 2026	14.23	14.39	14.23	14.36	14.36	2.64%	14,554
Jun 30, 2026	13.97	14.10	13.97	13.99	13.99	-0.04%	29,851
Jun 29, 2026	14.18	14.18	14.03	14.09	14.00	-1.33%	24,187
Jun 26, 2026	14.19	14.35	14.19	14.28	14.18	1.28%	14,801
Jun 25, 2026	14.07	14.16	14.05	14.10	14.00	0.93%	39,172
Jun 24, 2026	14.01	14.16	13.90	13.97	13.88	-3.32%	134,100
Jun 23, 2026	14.47	14.50	14.42	14.45	14.35	-1.73%	16,626
Jun 22, 2026	14.64	14.75	14.64	14.71	14.61	2.47%	129,707
Jun 19, 2026	14.34	14.53	14.30	14.35	14.25	-3.04%	74,149
Jun 18, 2026	14.90	14.96	14.73	14.80	14.70	-0.20%	17,563
Jun 17, 2026	15.22	15.31	14.83	14.83	14.73	-2.50%	98,012
Jun 16, 2026	15.18	15.22	15.16	15.21	15.11	0.46%	3,274
Jun 15, 2026	15.27	15.29	15.13	15.14	15.04	2.57%	19,447
Jun 12, 2026	14.77	14.84	14.65	14.76	14.66	-0.07%	73,242
Jun 11, 2026	14.31	14.77	14.21	14.77	14.67	3.14%	76,480
Jun 10, 2026	14.76	14.76	14.32	14.32	14.22	-4.02%	49,616
Jun 9, 2026	15.16	15.24	14.89	14.92	14.82	-1.71%	93,925
Jun 8, 2026	15.22	15.23	15.13	15.18	15.08	0.20%	30,289
Jun 5, 2026	15.51	15.51	15.13	15.15	15.05	-3.56%	67,736
Jun 4, 2026	15.79	15.79	15.63	15.71	15.60	0.83%	5,230
Jun 3, 2026	15.58	15.59	15.52	15.58	15.47	-0.83%	6,353
Jun 2, 2026	15.83	15.83	15.70	15.71	15.60	0.19%	29,988
Jun 1, 2026	15.68	15.72	15.59	15.68	15.57	-1.45%	63,490
May 29, 2026	15.80	16.03	15.80	15.91	15.80	1.11%	50,380
May 28, 2026	15.57	15.89	15.57	15.83	15.63	0.96%	58,259
May 27, 2026	15.66	15.68	15.50	15.68	15.48	-1.26%	57,425
May 26, 2026	16.08	16.08	15.81	15.88	15.68	-3.23%	24,755
May 25, 2026	16.25	16.46	16.05	16.41	16.20	3.34%	36,576
May 22, 2026	15.93	15.93	15.88	15.88	15.68	-0.69%	37,868
May 21, 2026	15.86	16.00	15.80	15.99	15.79	-0.12%	67,788
May 20, 2026	15.77	16.03	15.77	16.01	15.81	1.33%	95,073
May 19, 2026	15.85	15.88	15.74	15.80	15.60	-1.31%	73,760