TSX:HGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	14.19	14.35	14.19	14.28	14.28	1.28%	14,801
Jun 25, 2026	14.07	14.16	14.05	14.10	14.10	0.93%	39,172
Jun 24, 2026	14.01	14.16	13.90	13.97	13.97	-3.32%	134,100
Jun 23, 2026	14.47	14.50	14.42	14.45	14.45	-1.73%	16,626
Jun 22, 2026	14.64	14.75	14.64	14.71	14.71	2.47%	129,707
Jun 19, 2026	14.34	14.53	14.30	14.35	14.35	-3.04%	74,149
Jun 18, 2026	14.90	14.96	14.73	14.80	14.80	-0.20%	17,563
Jun 17, 2026	15.22	15.31	14.83	14.83	14.83	-2.50%	98,012
Jun 16, 2026	15.18	15.22	15.16	15.21	15.21	0.46%	3,274
Jun 15, 2026	15.27	15.29	15.13	15.14	15.14	2.57%	19,447
Jun 12, 2026	14.77	14.84	14.65	14.76	14.76	-0.07%	73,242
Jun 11, 2026	14.31	14.77	14.21	14.77	14.77	3.14%	76,480
Jun 10, 2026	14.76	14.76	14.32	14.32	14.32	-4.02%	49,616
Jun 9, 2026	15.16	15.24	14.89	14.92	14.92	-1.71%	93,925
Jun 8, 2026	15.22	15.23	15.13	15.18	15.18	0.20%	30,289
Jun 5, 2026	15.51	15.51	15.13	15.15	15.15	-3.56%	67,736
Jun 4, 2026	15.79	15.79	15.63	15.71	15.71	0.83%	5,230
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