Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HGY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 10.75 | -0.03 | -0.28% | 10.75 | 10.75 | 10.75 | 28 |
| May 15 2024 | 10.78 | 0.13 | 1.22% | 10.64 | 10.78 | 10.64 | 6,102 |
| May 14 2024 | 10.65 | 0.09 | 0.85% | 10.655 | 10.655 | 10.65 | 479 |
| May 13 2024 | 10.56 | -0.12 | -1.12% | 10.61 | 10.61 | 10.56 | 5,552 |
| May 10 2024 | 10.68 | 0.09 | 0.85% | 10.69 | 10.69 | 10.67 | 2,600 |
| May 09 2024 | 10.59 | 0.16 | 1.53% | 10.49 | 10.59 | 10.49 | 9,337 |
| May 08 2024 | 10.43 | -0.03 | -0.29% | 10.45 | 10.46 | 10.43 | 2,034 |
| May 07 2024 | 10.46 | -0.05 | -0.48% | 10.45 | 10.50 | 10.45 | 3,835 |
| May 06 2024 | 10.51 | 0.11 | 1.06% | 10.45 | 10.51 | 10.45 | 3,302 |
| May 03 2024 | 10.40 | -0.01 | -0.10% | 10.42 | 10.42 | 10.40 | 4,558 |
| May 02 2024 | 10.41 | -0.05 | -0.48% | 10.46 | 10.46 | 10.38 | 1,980 |
| May 01 2024 | 10.46 | 0.10 | 0.97% | 10.37 | 10.50 | 10.37 | 8,563 |
| Apr 30 2024 | 10.36 | -0.18 | -1.71% | 10.50 | 10.50 | 10.36 | 4,894 |
| Apr 29 2024 | 10.54 | -0.07 | -0.66% | 10.56 | 10.59 | 10.54 | 5,096 |
| Apr 26 2024 | 10.61 | 0.04 | 0.38% | 10.57 | 10.61 | 10.57 | 8,302 |
| Apr 25 2024 | 10.57 | 0.05 | 0.48% | 10.49 | 10.60 | 10.49 | 15,189 |
| Apr 24 2024 | 10.52 | -0.02 | -0.19% | 10.50 | 10.55 | 10.50 | 1,347 |
| Apr 23 2024 | 10.54 | -0.01 | -0.09% | 10.51 | 10.57 | 10.50 | 5,687 |
| Apr 22 2024 | 10.55 | -0.25 | -2.31% | 10.52 | 10.59 | 10.52 | 12,976 |
| Apr 19 2024 | 10.80 | 0.03 | 0.28% | 10.83 | 10.83 | 10.79 | 4,545 |
| Apr 18 2024 | 10.77 | 0.03 | 0.28% | 10.75 | 10.79 | 10.75 | 3,719 |
| Apr 17 2024 | 10.74 | -0.07 | -0.65% | 10.77 | 10.81 | 10.73 | 32,501 |
| Apr 16 2024 | 10.81 | 0.01 | 0.09% | 10.75 | 10.82 | 10.75 | 14,523 |
| Apr 15 2024 | 10.80 | 0.16 | 1.50% | 10.62 | 10.80 | 10.59 | 15,609 |
| Apr 12 2024 | 10.64 | -0.08 | -0.75% | 10.76 | 10.90 | 10.62 | 12,716 |
| Apr 11 2024 | 10.72 | 0.13 | 1.23% | 10.61 | 10.72 | 10.61 | 3,166 |
| Apr 10 2024 | 10.59 | -0.07 | -0.66% | 10.65 | 10.65 | 10.59 | 10,280 |
| Apr 09 2024 | 10.66 | 0.04 | 0.38% | 10.66 | 10.70 | 10.66 | 5,817 |
| Apr 08 2024 | 10.62 | 0.04 | 0.38% | 10.60 | 10.63 | 10.57 | 2,217 |
| Apr 05 2024 | 10.58 | 0.12 | 1.15% | 10.50 | 10.59 | 10.50 | 8,351 |
| Apr 04 2024 | 10.46 | -0.04 | -0.38% | 10.51 | 10.51 | 10.46 | 12,400 |
| Apr 03 2024 | 10.50 | 0.06 | 0.57% | 10.41 | 10.50 | 10.41 | 14,560 |
| Apr 02 2024 | 10.44 | 0.11 | 1.06% | 10.35 | 10.44 | 10.35 | 10,385 |
| Apr 01 2024 | 10.33 | 0.08 | 0.78% | 10.27 | 10.36 | 10.27 | 8,866 |
| Mar 28 2024 | 10.25 | 0.10 | 0.99% | 10.20 | 10.26 | 10.20 | 3,433 |
| Mar 27 2024 | 10.15 | 0.00 | 0.00% | 10.15 | 10.15 | 10.15 | 1,001 |
| Mar 26 2024 | 10.15 | 0.03 | 0.30% | 10.15 | 10.15 | 10.14 | 5,244 |
| Mar 25 2024 | 10.12 | 0.03 | 0.30% | 10.11 | 10.15 | 10.11 | 6,259 |
| Mar 22 2024 | 10.09 | -0.06 | -0.59% | 10.15 | 10.15 | 10.09 | 1,200 |
| Mar 21 2024 | 10.15 | -0.01 | -0.10% | 10.20 | 10.23 | 10.13 | 19,088 |
| Mar 20 2024 | 10.16 | 0.10 | 0.99% | 10.04 | 10.17 | 10.04 | 10,400 |
| Mar 19 2024 | 10.06 | -0.02 | -0.20% | 10.08 | 10.08 | 10.04 | 13,044 |
| Mar 18 2024 | 10.08 | 0.02 | 0.20% | 10.08 | 10.08 | 10.07 | 21,005 |
| Mar 15 2024 | 10.06 | -0.02 | -0.20% | 10.07 | 10.07 | 10.06 | 4,003 |
| Mar 14 2024 | 10.08 | -0.04 | -0.40% | 10.06 | 10.09 | 10.06 | 4,073 |
| Mar 13 2024 | 10.12 | 0.06 | 0.60% | 10.11 | 10.12 | 10.09 | 12,170 |
| Mar 12 2024 | 10.06 | -0.07 | -0.69% | 10.15 | 10.15 | 10.04 | 36,646 |
| Mar 11 2024 | 10.13 | 0.00 | 0.00% | 10.14 | 10.15 | 10.12 | 10,351 |
| Mar 08 2024 | 10.13 | 0.06 | 0.60% | 10.08 | 10.16 | 10.08 | 7,142 |
| Mar 07 2024 | 10.07 | 0.04 | 0.40% | 10.03 | 10.07 | 10.03 | 4,753 |
| Mar 06 2024 | 10.03 | 0.06 | 0.60% | 10.01 | 10.04 | 10.01 | 6,015 |
| Mar 05 2024 | 9.97 | 0.04 | 0.40% | 9.99 | 10.00 | 9.97 | 9,891 |
| Mar 04 2024 | 9.93 | 0.10 | 1.02% | 9.84 | 9.94 | 9.84 | 14,261 |
| Mar 01 2024 | 9.83 | 0.14 | 1.44% | 9.74 | 9.84 | 9.74 | 6,474 |
| Feb 29 2024 | 9.69 | 0.03 | 0.31% | 9.70 | 9.70 | 9.69 | 13,870 |
| Feb 28 2024 | 9.66 | -0.04 | -0.41% | 9.72 | 9.72 | 9.65 | 19,001 |
| Feb 27 2024 | 9.70 | 0.00 | 0.00% | 9.75 | 9.75 | 9.70 | 45,000 |
| Feb 26 2024 | 9.70 | -0.01 | -0.10% | 9.72 | 9.72 | 9.69 | 3,634 |
| Feb 23 2024 | 9.71 | 0.05 | 0.52% | 9.70 | 9.73 | 9.70 | 2,500 |
| Feb 22 2024 | 9.66 | -0.01 | -0.10% | 9.66 | 9.66 | 9.66 | 1,000 |
| Feb 21 2024 | 9.67 | -0.02 | -0.21% | 9.71 | 9.71 | 9.66 | 3,975 |
| Feb 20 2024 | 9.69 | 0.06 | 0.62% | 9.65 | 9.69 | 9.65 | 1,605 |
