TSX:HGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	16.21	16.24	16.14	16.18	-	-2.18%	32,131
Apr 27, 2026	16.58	16.60	16.52	16.54	16.54	-0.96%	14,259
Apr 24, 2026	16.59	16.70	16.59	16.70	16.70	0.54%	15,760
Apr 23, 2026	16.66	16.71	16.50	16.61	16.61	-0.84%	31,654
Apr 22, 2026	16.75	16.77	16.70	16.75	16.75	1.33%	28,886
Apr 21, 2026	16.89	16.89	16.53	16.53	16.53	-2.59%	83,704
Apr 20, 2026	17.06	17.06	16.91	16.97	16.97	-0.93%	21,051
Apr 17, 2026	17.09	17.20	17.09	17.13	17.13	1.18%	47,453
Apr 16, 2026	17.00	17.00	16.87	16.93	16.93	-0.06%	60,573
Apr 15, 2026	17.02	17.03	16.91	16.94	16.94	-0.76%	60,691
Apr 14, 2026	16.84	17.07	16.84	17.07	17.07	1.85%	142,684
Apr 13, 2026	16.77	16.78	16.66	16.76	16.76	-0.30%	23,531
Apr 10, 2026	16.90	16.90	16.78	16.81	16.81	-0.06%	88,315
Apr 9, 2026	16.82	16.92	16.80	16.82	16.82	0.78%	62,008
Apr 8, 2026	16.93	16.93	16.63	16.69	16.69	0.54%	111,963
Apr 7, 2026	16.50	16.65	16.30	16.60	16.60	0.85%	122,785
Apr 6, 2026	16.51	16.54	16.44	16.46	16.46	-0.30%	36,409
Apr 2, 2026	16.26	16.57	16.25	16.51	16.51	-1.73%	69,563
Apr 1, 2026	16.72	16.86	16.68	16.80	16.80	1.57%	49,267
Mar 31, 2026	16.14	16.54	16.14	16.54	16.54	3.31%	21,658
Mar 30, 2026	16.15	16.15	16.00	16.01	15.92	-0.19%	36,411
Mar 27, 2026	15.75	16.16	15.67	16.04	15.94	3.48%	39,709
Mar 26, 2026	15.79	15.90	15.50	15.50	15.41	-3.79%	75,015
Mar 25, 2026	16.19	16.25	15.99	16.11	16.01	3.01%	36,269
Mar 24, 2026	15.52	15.75	15.48	15.64	15.55	-0.19%	66,886
Mar 23, 2026	15.72	16.02	15.47	15.67	15.58	-2.09%	110,658
Mar 20, 2026	16.61	16.61	15.96	16.01	15.91	-3.12%	135,072
Mar 19, 2026	16.31	16.57	16.17	16.52	16.42	-4.18%	89,151
Mar 18, 2026	17.33	17.43	17.24	17.24	17.14	-3.09%	63,155
Mar 17, 2026	17.78	17.89	17.72	17.79	17.68	-0.22%	12,751
Mar 16, 2026	17.80	17.88	17.75	17.83	17.72	0.03%	18,288
Mar 13, 2026	18.10	18.13	17.82	17.83	17.72	-1.41%	18,971
Mar 12, 2026	18.39	18.39	18.06	18.08	17.97	-1.69%	9,421
Mar 11, 2026	18.40	18.40	18.29	18.39	18.28	-0.05%	14,492
Mar 10, 2026	18.44	18.55	18.38	18.40	18.29	1.04%	13,557
Mar 9, 2026	18.11	18.23	18.00	18.21	18.10	-0.22%	9,418
Mar 6, 2026	18.12	18.31	18.05	18.25	18.14	1.45%	21,365
Mar 5, 2026	18.15	18.15	17.95	17.99	17.88	-1.15%	14,280
Mar 4, 2026	18.28	18.30	18.15	18.20	18.09	0.78%	34,006
Mar 3, 2026	18.23	18.23	17.75	18.06	17.95	-3.83%	61,499
Mar 2, 2026	18.72	18.79	18.55	18.78	18.67	1.19%	44,130
Feb 27, 2026	18.40	18.56	18.40	18.56	18.45	0.76%	55,991
Feb 26, 2026	18.37	18.44	18.24	18.42	18.22	0.77%	33,442
Feb 25, 2026	18.40	18.48	18.28	18.28	18.08	-0.22%	30,732
Feb 24, 2026	18.20	18.58	18.17	18.32	18.12	-1.08%	57,499
Feb 23, 2026	18.28	18.52	18.28	18.52	18.32	2.29%	13,100
Feb 20, 2026	17.88	18.11	17.74	18.11	17.90	1.89%	56,005
Feb 19, 2026	17.73	17.78	17.66	17.77	17.57	0.34%	13,863
Feb 18, 2026	17.61	17.79	17.61	17.71	17.51	1.96%	20,815
Feb 17, 2026	17.83	17.83	17.27	17.37	17.18	-2.80%	47,184