HYG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 79.99 | 80.13 | 79.93 | 80.13 | 0.22 | 0.28% | 44,027,669 |
| Feb 27, 2025 | 80.05 | 80.08 | 79.87 | 79.91 | -0.15 | -0.19% | 40,521,829 |
| Feb 26, 2025 | 80.00 | 80.08 | 79.97 | 80.06 | 0.11 | 0.14% | 21,777,536 |
| Feb 25, 2025 | 79.95 | 79.98 | 79.84 | 79.95 | 0.20 | 0.25% | 30,604,400 |
| Feb 24, 2025 | 79.67 | 79.84 | 79.64 | 79.75 | 0.10 | 0.13% | 21,029,215 |
| Feb 21, 2025 | 79.77 | 79.86 | 79.65 | 79.65 | -0.15 | -0.19% | 32,016,533 |
| Feb 20, 2025 | 79.74 | 79.82 | 79.68 | 79.80 | 0.05 | 0.06% | 25,789,000 |
| Feb 19, 2025 | 79.64 | 79.76 | 79.56 | 79.75 | 0.06 | 0.08% | 38,958,643 |
| Feb 18, 2025 | 79.75 | 79.81 | 79.64 | 79.69 | -0.07 | -0.09% | 23,274,200 |
| Feb 14, 2025 | 79.79 | 79.89 | 79.72 | 79.76 | 0.09 | 0.11% | 26,668,300 |
| Feb 13, 2025 | 79.43 | 79.70 | 79.38 | 79.67 | 0.36 | 0.45% | 36,149,900 |
| Feb 12, 2025 | 79.21 | 79.43 | 79.15 | 79.31 | -0.17 | -0.21% | 34,362,700 |
| Feb 11, 2025 | 79.53 | 79.53 | 79.40 | 79.48 | -0.03 | -0.04% | 24,410,000 |
| Feb 10, 2025 | 79.54 | 79.59 | 79.47 | 79.51 | 0.16 | 0.20% | 23,382,632 |
| Feb 7, 2025 | 79.56 | 79.58 | 79.34 | 79.35 | -0.25 | -0.31% | 28,778,233 |
| Feb 6, 2025 | 79.72 | 79.79 | 79.58 | 79.60 | -0.12 | -0.15% | 24,224,138 |
| Feb 5, 2025 | 79.54 | 79.77 | 79.54 | 79.72 | 0.21 | 0.26% | 31,834,000 |
| Feb 4, 2025 | 79.30 | 79.51 | 79.23 | 79.51 | 0.25 | 0.32% | 28,938,689 |
| Feb 3, 2025 | 79.17 | 79.37 | 79.04 | 79.26 | -0.46 | -0.58% | 29,965,126 |
| Jan 31, 2025 | 79.90 | 79.97 | 79.67 | 79.72 | -0.16 | -0.20% | 37,102,600 |
| Jan 30, 2025 | 79.94 | 79.94 | 79.79 | 79.88 | 0.15 | 0.19% | 34,495,300 |
| Jan 29, 2025 | 79.76 | 79.83 | 79.62 | 79.73 | -0.05 | -0.06% | 20,072,100 |
| Jan 28, 2025 | 79.77 | 79.81 | 79.67 | 79.78 | -0.03 | -0.04% | 30,439,940 |
| Jan 27, 2025 | 79.67 | 79.86 | 79.61 | 79.81 | 0.06 | 0.08% | 28,540,616 |
| Jan 24, 2025 | 79.70 | 79.83 | 79.66 | 79.75 | 0.09 | 0.11% | 23,648,646 |
| Jan 23, 2025 | 79.52 | 79.67 | 79.44 | 79.66 | 0.10 | 0.13% | 27,434,800 |
| Jan 22, 2025 | 79.70 | 79.72 | 79.52 | 79.56 | -0.11 | -0.14% | 25,028,500 |
| Jan 21, 2025 | 79.61 | 79.70 | 79.60 | 79.67 | 0.21 | 0.26% | 32,962,700 |
| Jan 17, 2025 | 79.49 | 79.52 | 79.39 | 79.46 | 0.07 | 0.09% | 29,546,411 |
| Jan 16, 2025 | 79.21 | 79.41 | 79.12 | 79.39 | 0.09 | 0.11% | 32,363,017 |
| Jan 15, 2025 | 79.16 | 79.31 | 79.06 | 79.30 | 0.69 | 0.88% | 53,574,907 |
| Jan 14, 2025 | 78.69 | 78.73 | 78.55 | 78.61 | 0.10 | 0.13% | 29,581,100 |
| Jan 13, 2025 | 78.49 | 78.56 | 78.37 | 78.51 | -0.02 | -0.03% | 39,180,736 |
| Jan 10, 2025 | 78.80 | 78.80 | 78.50 | 78.53 | -0.41 | -0.52% | 37,417,324 |
| Jan 8, 2025 | 78.85 | 78.99 | 78.76 | 78.94 | 0.10 | 0.13% | 35,304,925 |
| Jan 7, 2025 | 79.14 | 79.22 | 78.82 | 78.84 | -0.26 | -0.33% | 43,790,271 |
| Jan 6, 2025 | 79.15 | 79.19 | 79.02 | 79.10 | 0.14 | 0.18% | 32,110,000 |
| Jan 3, 2025 | 78.99 | 79.03 | 78.93 | 78.96 | 0.12 | 0.15% | 32,611,231 |
| Jan 2, 2025 | 78.88 | 78.95 | 78.72 | 78.84 | 0.19 | 0.24% | 30,415,400 |
| Dec 31, 2024 | 78.78 | 78.84 | 78.55 | 78.65 | -0.01 | -0.01% | 18,664,921 |
| Dec 30, 2024 | 78.58 | 78.74 | 78.50 | 78.66 | 0.11 | 0.14% | 20,659,251 |
| Dec 27, 2024 | 78.74 | 78.76 | 78.53 | 78.55 | -0.27 | -0.34% | 20,631,800 |
| Dec 26, 2024 | 78.51 | 78.82 | 78.47 | 78.82 | 0.20 | 0.25% | 18,384,936 |
| Dec 24, 2024 | 78.40 | 78.64 | 78.35 | 78.62 | 0.25 | 0.32% | 11,926,144 |
| Dec 23, 2024 | 78.65 | 78.69 | 78.37 | 78.37 | -0.21 | -0.27% | 29,239,400 |
| Dec 20, 2024 | 78.00 | 78.67 | 78.00 | 78.58 | 0.49 | 0.63% | 63,276,200 |
| Dec 19, 2024 | 78.45 | 78.51 | 78.09 | 78.09 | -0.08 | -0.10% | 69,005,700 |
| Dec 18, 2024 | 79.14 | 79.14 | 78.15 | 78.17 | -1.22 | -1.54% | 80,034,727 |
| Dec 17, 2024 | 79.41 | 79.50 | 79.39 | 79.39 | -0.17 | -0.21% | 29,039,541 |
| Dec 16, 2024 | 79.55 | 79.62 | 79.48 | 79.56 | 0.15 | 0.19% | 22,269,000 |