HYGV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	40.10	40.26	40.10	40.25	-	0.14%	82,363
Mar 6, 2026	40.23	40.32	40.16	40.19	40.19	-0.42%	313,553
Mar 5, 2026	40.43	40.49	40.34	40.36	40.36	-0.32%	93,120
Mar 4, 2026	40.45	40.54	40.41	40.49	40.49	0.20%	90,676
Mar 3, 2026	40.28	40.46	40.24	40.41	40.41	-0.22%	172,901
Mar 2, 2026	40.36	40.55	40.36	40.50	40.50	-0.56%	251,126
Feb 27, 2026	40.74	40.78	40.72	40.73	40.50	-0.32%	288,597
Feb 26, 2026	40.90	40.90	40.82	40.86	40.63	-0.10%	101,229
Feb 25, 2026	40.85	40.90	40.85	40.90	40.67	0.15%	95,091
Feb 24, 2026	40.86	40.86	40.78	40.84	40.61	-0.10%	127,984
Feb 23, 2026	40.90	40.94	40.85	40.88	40.65	-0.15%	288,032
Feb 20, 2026	40.90	40.94	40.89	40.94	40.71	0.07%	139,138
Feb 19, 2026	40.89	40.91	40.84	40.91	40.68	0.02%	418,614
Feb 18, 2026	40.89	40.93	40.85	40.90	40.67	0.07%	133,910
Feb 17, 2026	40.88	40.91	40.84	40.87	40.64	-0.05%	111,986
Feb 13, 2026	40.89	40.94	40.88	40.89	40.66	0.07%	106,099
Feb 12, 2026	40.90	40.94	40.81	40.86	40.63	-0.12%	215,103
Feb 11, 2026	40.92	40.94	40.85	40.91	40.68	0.05%	527,111
Feb 10, 2026	40.95	40.99	40.89	40.89	40.66	-	111,469
Feb 9, 2026	40.84	40.91	40.83	40.89	40.66	0.15%	92,155
Feb 6, 2026	40.76	40.84	40.76	40.83	40.60	0.29%	87,338
Feb 5, 2026	40.71	40.75	40.66	40.71	40.48	-0.10%	67,724
Feb 4, 2026	40.80	40.80	40.71	40.75	40.52	-0.10%	89,202
Feb 3, 2026	40.80	40.95	40.68	40.79	40.56	-0.02%	199,718
Feb 2, 2026	40.75	40.83	40.74	40.80	40.57	-0.49%	198,795
Jan 30, 2026	40.97	41.02	40.93	41.00	40.53	-	210,886
Jan 29, 2026	41.00	41.01	40.93	41.00	40.53	-0.01%	73,753
Jan 28, 2026	41.09	41.09	41.00	41.01	40.53	-0.13%	106,969
Jan 27, 2026	41.07	41.10	41.06	41.06	40.59	-0.05%	134,232
Jan 26, 2026	41.10	41.10	41.05	41.08	40.61	0.02%	83,350
Jan 23, 2026	41.09	41.10	41.02	41.07	40.60	-0.01%	134,365
Jan 22, 2026	41.09	41.11	41.06	41.08	40.60	0.06%	131,773
Jan 21, 2026	40.99	41.09	40.98	41.05	40.58	0.29%	309,260
Jan 20, 2026	40.92	40.95	40.85	40.93	40.46	-0.20%	121,353
Jan 16, 2026	41.03	41.05	40.96	41.01	40.54	0.02%	134,545
Jan 15, 2026	41.02	41.02	40.95	41.00	40.53	0.02%	244,336
Jan 14, 2026	40.96	40.99	40.91	40.99	40.52	0.02%	93,025
Jan 13, 2026	40.99	40.99	40.93	40.98	40.51	0.06%	205,424
Jan 12, 2026	40.90	40.96	40.86	40.96	40.49	-0.06%	167,542
Jan 9, 2026	40.95	40.98	40.94	40.98	40.51	0.12%	80,488
Jan 8, 2026	40.87	40.93	40.84	40.93	40.46	0.10%	113,354
Jan 7, 2026	40.96	40.96	40.87	40.89	40.42	-0.01%	91,434
Jan 6, 2026	40.90	40.92	40.87	40.90	40.43	0.04%	88,446
Jan 5, 2026	40.79	40.90	40.79	40.88	40.41	0.25%	83,619
Jan 2, 2026	40.82	40.82	40.71	40.78	40.31	0.11%	71,153
Dec 31, 2025	40.78	40.80	40.74	40.74	40.27	-0.10%	95,945
Dec 30, 2025	40.75	40.79	40.75	40.78	40.31	0.09%	110,402
Dec 29, 2025	40.71	40.76	40.70	40.74	40.27	-	110,941
Dec 26, 2025	40.75	40.78	40.72	40.74	40.27	-0.05%	90,986
Dec 24, 2025	40.69	40.76	40.69	40.76	40.29	0.15%	67,652
Dec 23, 2025	40.64	40.73	40.57	40.70	40.23	0.18%	117,165
Dec 22, 2025	40.65	40.66	40.58	40.63	40.16	0.07%	113,031
Dec 19, 2025	40.65	40.68	40.58	40.60	40.13	-0.55%	161,525
Dec 18, 2025	40.83	40.84	40.74	40.82	40.15	0.28%	320,659
Dec 17, 2025	40.77	40.77	40.68	40.71	40.04	-0.13%	69,332
Dec 16, 2025	40.76	40.78	40.72	40.76	40.09	-0.02%	130,223
Dec 15, 2025	40.81	40.81	40.72	40.77	40.10	0.07%	121,435
Dec 12, 2025	40.81	40.81	40.72	40.74	40.07	-0.21%	112,705
Dec 11, 2025	40.84	40.84	40.80	40.83	40.16	0.01%	93,837
Dec 10, 2025	40.67	40.85	40.66	40.82	40.15	0.27%	99,916
Dec 9, 2025	40.72	40.75	40.68	40.71	40.04	-0.05%	109,687
Dec 8, 2025	40.83	40.83	40.69	40.73	40.06	-0.27%	68,386
Dec 5, 2025	40.82	40.86	40.79	40.84	40.17	0.05%	188,704
Dec 4, 2025	40.83	40.83	40.74	40.82	40.15	-0.05%	149,446
Dec 3, 2025	40.79	40.86	40.77	40.84	40.17	0.20%	105,298
Dec 2, 2025	40.73	40.77	40.69	40.76	40.09	0.17%	113,797
Dec 1, 2025	40.67	40.70	40.64	40.69	40.02	-0.85%	124,771
Nov 28, 2025	41.07	41.08	41.01	41.04	40.08	0.02%	70,803
Nov 26, 2025	40.94	41.03	40.93	41.03	40.07	0.17%	37,265
Nov 25, 2025	40.83	40.96	40.77	40.96	40.00	0.49%	245,847
Nov 24, 2025	40.67	40.76	40.66	40.76	39.80	0.33%	152,473
Nov 21, 2025	40.57	40.64	40.52	40.63	39.67	0.33%	125,261
Nov 20, 2025	40.64	40.70	40.47	40.49	39.54	-0.04%	182,340
Nov 19, 2025	40.52	40.60	40.49	40.51	39.55	-0.06%	143,484
Nov 18, 2025	40.46	40.54	40.45	40.53	39.58	0.10%	110,794
Nov 17, 2025	40.57	40.59	40.47	40.49	39.54	-0.25%	124,341
Nov 14, 2025	40.49	40.65	40.48	40.59	39.64	0.05%	87,140
Nov 13, 2025	40.70	40.70	40.54	40.57	39.62	-0.39%	182,896
Nov 12, 2025	40.84	40.84	40.73	40.73	39.77	-0.20%	126,153
Nov 11, 2025	40.77	40.83	40.77	40.81	39.85	0.10%	64,066
Nov 10, 2025	40.69	40.78	40.69	40.77	39.81	0.41%	110,439
Nov 7, 2025	40.57	40.61	40.50	40.61	39.65	0.11%	83,765
Nov 6, 2025	40.64	40.65	40.53	40.56	39.61	-0.08%	346,111
Nov 5, 2025	40.58	40.62	40.56	40.59	39.64	0.13%	54,631
Nov 4, 2025	40.47	40.58	40.45	40.54	39.59	-0.10%	89,742
Nov 3, 2025	40.69	40.70	40.55	40.58	39.63	-0.81%	68,665
Oct 31, 2025	41.01	41.01	40.91	40.91	39.71	-0.04%	123,645
Oct 30, 2025	40.96	41.01	40.89	40.93	39.73	-0.18%	68,657
Oct 29, 2025	41.12	41.16	40.97	41.00	39.80	-0.28%	127,476
Oct 28, 2025	41.15	41.15	41.10	41.12	39.91	-0.13%	171,719
Oct 27, 2025	41.10	41.18	41.08	41.17	39.96	0.29%	87,755
Oct 24, 2025	41.00	41.07	40.98	41.05	39.85	0.27%	322,175
Oct 23, 2025	40.88	40.94	40.88	40.94	39.74	0.20%	68,972
Oct 22, 2025	40.90	40.92	40.82	40.86	39.66	-0.10%	60,932
Oct 21, 2025	40.95	40.98	40.89	40.90	39.70	-0.20%	55,913
Oct 20, 2025	40.90	40.98	40.90	40.98	39.78	0.31%	141,895
Oct 17, 2025	40.79	40.87	40.74	40.86	39.66	0.15%	95,680
Oct 16, 2025	40.91	40.93	40.75	40.80	39.60	-0.26%	104,472
Oct 15, 2025	40.86	40.93	40.81	40.90	39.70	0.29%	95,426
Oct 14, 2025	40.61	40.82	40.55	40.78	39.59	0.10%	52,617