TSX:HGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	13.11	13.11	12.91	13.00	13.00	-2.55%	20,274
Nov 11, 2026	13.49	13.49	13.33	13.34	13.34	-1.11%	30,547
Nov 10, 2026	13.58	13.58	13.45	13.49	13.49	-2.88%	11,645
Nov 9, 2026	13.77	13.89	13.69	13.89	13.89	2.36%	27,055
Nov 6, 2026	13.50	13.59	13.48	13.57	13.57	-0.73%	7,860
Nov 5, 2026	13.75	13.75	13.63	13.67	13.67	0.89%	8,076
Nov 4, 2026	13.42	13.57	13.40	13.55	13.55	3.44%	212,493
Nov 3, 2026	13.13	13.14	13.10	13.10	13.10	-0.57%	1,666
Nov 2, 2026	13.14	13.26	13.14	13.18	13.18	1.50%	13,774
Oct 30, 2026	13.22	13.22	12.95	12.98	12.98	-3.24%	101,636
Oct 29, 2026	13.55	13.55	13.47	13.51	13.42	-1.24%	15,474
Oct 28, 2026	13.63	13.68	13.55	13.68	13.58	0.37%	17,118
Oct 27, 2026	13.56	13.64	13.56	13.63	13.53	1.04%	5,294
Oct 26, 2026	13.50	13.52	13.43	13.49	13.40	0.30%	38,423
Oct 23, 2026	13.51	13.51	13.41	13.45	13.36	-0.59%	19,228
Oct 22, 2026	13.72	13.72	13.52	13.53	13.43	-2.45%	12,380
Oct 21, 2026	13.89	13.89	13.80	13.87	13.77	0.22%	8,949
Oct 20, 2026	13.85	13.91	13.83	13.84	13.74	-0.43%	6,164
Oct 19, 2026	13.92	13.92	13.90	13.90	13.80	-0.57%	27,281
Oct 16, 2026	13.97	14.06	13.95	13.98	13.88	-0.07%	9,902
Oct 15, 2026	13.89	13.99	13.89	13.99	13.89	1.60%	39,562
Oct 14, 2026	13.76	13.77	13.67	13.77	13.67	-1.43%	13,129
Oct 13, 2026	14.06	14.06	13.92	13.97	13.87	-0.71%	7,833
Oct 9, 2026	14.02	14.08	14.02	14.07	13.97	1.59%	10,683
Oct 8, 2026	13.81	13.88	13.78	13.85	13.75	0.65%	3,912
Oct 7, 2026	13.77	13.83	13.73	13.76	13.66	-1.57%	15,190
Oct 6, 2026	13.96	14.02	13.93	13.98	13.88	0.65%	11,834
Oct 5, 2026	13.91	13.91	13.85	13.89	13.79	-0.04%	2,947
Oct 2, 2026	14.06	14.06	13.84	13.90	13.80	-0.75%	19,441
Oct 1, 2026	13.93	14.01	13.92	14.00	13.90	0.57%	6,677
Sep 30, 2026	14.08	14.08	13.91	13.92	13.82	-0.50%	41,606
Sep 29, 2026	13.93	13.99	13.90	13.99	13.89	1.19%	15,260
Sep 28, 2026	14.40	14.40	13.89	13.92	13.73	-3.77%	104,648
Sep 25, 2026	14.57	14.57	14.35	14.47	14.27	0.45%	24,326
Sep 24, 2026	14.20	14.40	14.20	14.40	14.20	-0.21%	71,981
Sep 23, 2026	14.57	14.57	14.41	14.43	14.23	-1.84%	72,529
Sep 22, 2026	14.60	14.71	14.58	14.70	14.50	0.48%	4,567
Sep 21, 2026	14.73	14.73	14.62	14.63	14.43	-1.01%	12,652
Sep 18, 2026	14.65	14.79	14.65	14.78	14.58	0.96%	3,254
Sep 17, 2026	14.69	14.70	14.64	14.64	14.44	2.52%	1,539
Sep 16, 2026	14.63	14.63	14.27	14.28	14.08	-1.24%	11,220
Sep 15, 2026	14.47	14.47	14.43	14.46	14.26	0.28%	1,854
Sep 14, 2026	14.42	14.52	14.36	14.42	14.22	-1.44%	6,193
Sep 11, 2026	14.77	14.79	14.63	14.63	14.43	0.55%	20,747
Sep 10, 2026	14.69	14.69	14.55	14.55	14.35	-1.69%	9,497
Sep 9, 2026	14.85	14.87	14.78	14.80	14.60	0.95%	12,484
Sep 8, 2026	14.83	14.83	14.66	14.66	14.46	-1.74%	33,422
Sep 4, 2026	14.87	14.92	14.85	14.92	14.71	-0.93%	10,800
Sep 3, 2026	15.02	15.11	15.01	15.06	14.85	2.10%	5,560
Sep 2, 2026	14.70	14.75	14.70	14.75	14.55	1.30%	17,748