TSX:HGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	15.79	15.79	15.63	15.64	-	0.39%	2,821
Jun 3, 2026	15.58	15.59	15.52	15.58	15.58	-0.83%	6,353
Jun 2, 2026	15.83	15.83	15.70	15.71	15.71	0.19%	29,988
Jun 1, 2026	15.68	15.72	15.59	15.68	15.68	-1.45%	63,490
May 29, 2026	15.80	16.03	15.80	15.91	15.91	1.11%	50,380
May 28, 2026	15.57	15.89	15.57	15.83	15.74	0.96%	58,259
May 27, 2026	15.66	15.68	15.50	15.68	15.59	-1.26%	57,425
May 26, 2026	16.08	16.08	15.81	15.88	15.78	-3.23%	24,755
May 25, 2026	16.25	16.46	16.05	16.41	16.31	3.34%	36,576
May 22, 2026	15.93	15.93	15.88	15.88	15.78	-0.69%	37,868
May 21, 2026	15.86	16.00	15.80	15.99	15.89	-0.12%	67,788
May 20, 2026	15.77	16.03	15.77	16.01	15.91	1.33%	95,073
May 19, 2026	15.85	15.88	15.74	15.80	15.71	-1.31%	73,760
May 15, 2026	16.00	16.06	15.89	16.01	15.91	-2.38%	27,347
May 14, 2026	16.46	16.48	16.40	16.40	16.30	-0.61%	12,942
May 13, 2026	16.54	16.56	16.47	16.50	16.40	-0.24%	17,669
May 12, 2026	16.53	16.54	16.38	16.54	16.44	-0.54%	7,283
May 11, 2026	16.60	16.68	16.58	16.63	16.53	0.06%	30,002
May 8, 2026	16.58	16.67	16.56	16.62	16.52	0.42%	13,774
May 7, 2026	16.70	16.70	16.51	16.55	16.45	0.06%	28,776
May 6, 2026	16.51	16.57	16.48	16.54	16.44	3.25%	26,199
May 5, 2026	16.11	16.11	16.02	16.02	15.92	0.82%	16,259
May 4, 2026	16.05	16.09	15.85	15.89	15.79	-2.03%	8,706
May 1, 2026	16.18	16.32	16.18	16.22	16.12	-0.18%	2,118
Apr 30, 2026	16.33	16.33	16.22	16.25	16.15	1.40%	17,881
Apr 29, 2026	16.06	16.13	15.99	16.12	15.93	-0.98%	83,683
Apr 28, 2026	16.21	16.29	16.16	16.28	16.09	-1.57%	55,488
Apr 27, 2026	16.58	16.60	16.52	16.54	16.34	-0.96%	14,259
Apr 24, 2026	16.59	16.70	16.59	16.70	16.50	0.54%	15,760
Apr 23, 2026	16.66	16.71	16.50	16.61	16.41	-0.84%	31,654
Apr 22, 2026	16.75	16.77	16.70	16.75	16.55	1.33%	28,886
Apr 21, 2026	16.89	16.89	16.53	16.53	16.33	-2.59%	83,704
Apr 20, 2026	17.06	17.06	16.91	16.97	16.77	-0.93%	21,051
Apr 17, 2026	17.09	17.20	17.09	17.13	16.93	1.18%	47,453
Apr 16, 2026	17.00	17.00	16.87	16.93	16.73	-0.06%	60,573
Apr 15, 2026	17.02	17.03	16.91	16.94	16.74	-0.76%	60,691
Apr 14, 2026	16.84	17.07	16.84	17.07	16.87	1.85%	142,684
Apr 13, 2026	16.77	16.78	16.66	16.76	16.56	-0.30%	23,531
Apr 10, 2026	16.90	16.90	16.78	16.81	16.61	-0.06%	88,315
Apr 9, 2026	16.82	16.92	16.80	16.82	16.62	0.78%	62,008
Apr 8, 2026	16.93	16.93	16.63	16.69	16.49	0.54%	111,963
Apr 7, 2026	16.50	16.65	16.30	16.60	16.40	0.85%	122,785
Apr 6, 2026	16.51	16.54	16.44	16.46	16.26	-0.30%	36,409
Apr 2, 2026	16.26	16.57	16.25	16.51	16.31	-1.73%	69,563
Apr 1, 2026	16.72	16.86	16.68	16.80	16.60	1.57%	49,267
Mar 31, 2026	16.14	16.54	16.14	16.54	16.34	3.93%	21,658
Mar 30, 2026	16.15	16.15	16.00	16.01	15.73	-0.19%	36,411
Mar 27, 2026	15.75	16.16	15.67	16.04	15.76	3.48%	39,709
Mar 26, 2026	15.79	15.90	15.50	15.50	15.23	-3.79%	75,015
Mar 25, 2026	16.19	16.25	15.99	16.11	15.82	3.01%	36,269