Register for real-time alerts, custom portfolio, and market movers
HYGG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 4.405 | -0.10 | -2.23% | 4.3815 | 4.4168 | 4.3815 | 1,819 |
| Jun 20 2024 | 4.5053 | -0.12 | -2.54% | 4.595 | 4.6363 | 4.4905 | 1,668 |
| Jun 19 2024 | 4.6225 | 0.06 | 1.24% | 4.6225 | 4.6225 | 4.4975 | 12,592 |
| Jun 18 2024 | 4.566 | 0.07 | 1.49% | 4.5805 | 4.6093 | 4.2787 | 437 |
| Jun 17 2024 | 4.499 | -0.14 | -3.00% | 4.499 | 4.499 | 4.499 | 731 |
| Jun 14 2024 | 4.6383 | -0.17 | -3.55% | 4.689 | 4.8358 | 4.5678 | 471 |
| Jun 13 2024 | 4.809 | -0.14 | -2.91% | 4.809 | 4.809 | 4.809 | 236 |
| Jun 12 2024 | 4.9533 | 0.13 | 2.78% | 4.9533 | 4.9533 | 4.9533 | 405 |
| Jun 11 2024 | 4.8193 | -0.25 | -4.97% | 4.866 | 4.8768 | 4.8135 | 2,159 |
| Jun 10 2024 | 5.0715 | 0.06 | 1.18% | 5.031 | 5.0895 | 4.819 | 4,032 |
| Jun 07 2024 | 5.0125 | -0.08 | -1.51% | 5.068 | 5.089 | 4.877 | 1,766 |
| Jun 06 2024 | 5.0895 | -0.04 | -0.76% | 5.159 | 5.248 | 5.0595 | 14,243 |
| Jun 05 2024 | 5.1285 | -0.06 | -1.07% | 5.136 | 5.262 | 5.123 | 36,029 |
| Jun 04 2024 | 5.184 | -0.23 | -4.30% | 5.282 | 5.3755 | 5.0925 | 857 |
| Jun 03 2024 | 5.417 | 0.04 | 0.80% | 5.471 | 5.59 | 5.309 | 600 |
| May 31 2024 | 5.374 | 0.14 | 2.74% | 5.374 | 5.374 | 5.374 | 639 |
| May 30 2024 | 5.2305 | 0.00 | 0.09% | 5.147 | 5.299 | 5.08 | 13,141 |
| May 29 2024 | 5.226 | -0.27 | -4.87% | 5.479 | 5.5205 | 5.173 | 2,687 |
| May 28 2024 | 5.4935 | 0.34 | 6.67% | 5.464 | 5.5365 | 5.3165 | 3,971 |
| May 24 2024 | 5.15 | -0.25 | -4.66% | 5.00 | 5.1695 | 4.9763 | 1,201 |
| May 23 2024 | 5.402 | 0.23 | 4.42% | 5.192 | 5.92 | 5.1205 | 3,973 |
| May 22 2024 | 5.1735 | 0.40 | 8.37% | 4.905 | 5.174 | 4.5885 | 2,750 |
| May 21 2024 | 4.774 | 0.09 | 2.03% | 4.774 | 4.774 | 4.774 | 3 |
| May 20 2024 | 4.679 | -0.05 | -1.00% | 4.6695 | 4.7098 | 4.5153 | 3,675 |
| May 17 2024 | 4.7263 | 0.02 | 0.38% | 4.73 | 4.73 | 4.6865 | 692 |
| May 16 2024 | 4.7082 | -0.08 | -1.61% | 4.7082 | 4.7082 | 4.7082 | 2,476 |
| May 15 2024 | 4.7852 | -0.07 | -1.50% | 4.835 | 5.256 | 4.7215 | 4,425 |
| May 14 2024 | 4.8583 | 0.35 | 7.76% | 4.655 | 4.993 | 4.655 | 754 |
| May 13 2024 | 4.5085 | 0.10 | 2.29% | 4.5285 | 4.5285 | 4.4988 | 1,702 |
| May 10 2024 | 4.4078 | -0.05 | -1.07% | 4.5255 | 4.603 | 4.3915 | 1,332 |
| May 09 2024 | 4.4555 | 0.09 | 1.98% | 4.4075 | 4.4558 | 4.3728 | 1,255 |
| May 08 2024 | 4.369 | -0.06 | -1.34% | 4.4425 | 4.4425 | 4.127 | 251 |
| May 07 2024 | 4.4285 | 0.07 | 1.59% | 4.2405 | 4.473 | 4.203 | 1,624 |
| May 03 2024 | 4.359 | 0.14 | 3.37% | 4.359 | 4.359 | 4.359 | 363 |
| May 02 2024 | 4.217 | 0.09 | 2.22% | 4.217 | 4.3755 | 4.125 | 1,365 |
| May 01 2024 | 4.1255 | -0.01 | -0.25% | 4.1255 | 4.1255 | 4.1255 | 270 |
| Apr 30 2024 | 4.136 | -0.03 | -0.61% | 4.136 | 4.136 | 4.136 | 600 |
| Apr 29 2024 | 4.1613 | 0.16 | 3.91% | 4.1613 | 4.1613 | 4.1613 | 371 |
| Apr 26 2024 | 4.0045 | 0.17 | 4.40% | 3.9315 | 4.3903 | 3.9068 | 5,326 |
| Apr 25 2024 | 3.8358 | -0.13 | -3.20% | 3.866 | 3.866 | 3.829 | 398 |
| Apr 24 2024 | 3.9628 | -0.13 | -3.21% | 3.9628 | 3.9628 | 3.9628 | 71 |
| Apr 23 2024 | 4.094 | 0.14 | 3.64% | 3.9965 | 4.0953 | 3.9628 | 8,090 |
| Apr 22 2024 | 3.9503 | -0.09 | -2.12% | 3.9503 | 3.9503 | 3.9503 | 69 |
| Apr 19 2024 | 4.036 | -0.10 | -2.35% | 4.0635 | 4.0635 | 4.032 | 1,152 |
| Apr 18 2024 | 4.133 | 0.06 | 1.56% | 4.066 | 4.5053 | 4.0355 | 751 |
| Apr 17 2024 | 4.0695 | -0.08 | -1.85% | 4.095 | 4.095 | 4.037 | 7,092 |
| Apr 16 2024 | 4.146 | -0.08 | -1.94% | 4.1785 | 4.1785 | 4.0808 | 1,477 |
| Apr 15 2024 | 4.228 | -0.18 | -4.15% | 4.279 | 4.279 | 4.2013 | 2,575 |
| Apr 12 2024 | 4.411 | 0.02 | 0.39% | 4.4465 | 4.449 | 4.399 | 4,929 |
| Apr 11 2024 | 4.3938 | -0.05 | -1.15% | 4.5125 | 4.5125 | 4.3865 | 135 |
| Apr 10 2024 | 4.445 | -0.19 | -4.20% | 4.6585 | 4.6585 | 4.3625 | 4,052 |
| Apr 09 2024 | 4.6398 | 0.08 | 1.69% | 4.48 | 4.708 | 4.384 | 4,216 |
| Apr 08 2024 | 4.5628 | 0.11 | 2.55% | 4.5995 | 4.5995 | 4.5625 | 804 |
| Apr 05 2024 | 4.4493 | -0.17 | -3.66% | 4.5465 | 4.5465 | 4.449 | 7,636 |
| Apr 04 2024 | 4.6185 | 0.14 | 3.14% | 4.519 | 4.636 | 4.469 | 1,061 |
| Apr 03 2024 | 4.478 | 0.00 | -0.05% | 4.4875 | 4.4875 | 4.3753 | 432 |
| Apr 02 2024 | 4.4803 | 0.05 | 1.17% | 4.4935 | 4.6023 | 4.474 | 1,541 |
| Mar 28 2024 | 4.4285 | -0.03 | -0.67% | 4.4565 | 4.4695 | 4.4285 | 2,049 |
| Mar 27 2024 | 4.4585 | 0.09 | 2.07% | 4.442 | 4.4585 | 4.4223 | 299 |
| Mar 26 2024 | 4.3683 | 0.05 | 1.22% | 4.3545 | 4.3775 | 4.3545 | 540 |
| Mar 25 2024 | 4.3155 | 0.01 | 0.23% | 4.3155 | 4.3155 | 4.3155 | 50 |
