HYGS

Historical Stock Prices

$12.69
*  
0.22
1.7%
Get HYGS Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading HYGS now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 24-APR-2014 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 12.95 13.21 12.6 12.69 28,880
04/23/2015 12.46 13.33 12.24 12.91 82,460
04/22/2015 12 12.32 11.8 12.07 22,696
04/21/2015 12.47 12.47 11.82 11.89 40,106
04/20/2015 12.68 12.68 12.26 12.31 21,139
04/17/2015 12.18 12.7 12.17 12.495 23,700
04/16/2015 12.96 12.96 12.35 12.39 28,607
04/15/2015 12.65 13.36 12.65 12.94 63,383
04/14/2015 12.35 12.77 12.35 12.66 33,783
04/13/2015 12.02 12.55 12.01 12.33 31,287
04/10/2015 12 12.0445 11.91 11.94 24,802
04/09/2015 11.47 11.92 11.41 11.88 24,881
04/08/2015 11.48 11.54 11.2445 11.54 20,970
04/07/2015 11.28 11.58 11.28 11.4 33,262
04/06/2015 11.76 11.84 11.25 11.25 37,141
04/02/2015 11.93 12 11.5501 11.73 39,283
04/01/2015 11.36 12.014 11.36 11.8 51,689
03/31/2015 11.71 11.8201 11.29 11.33 49,358
03/30/2015 11.3 12.3895 11.3 11.78 58,932
03/27/2015 11.92 11.9908 11.2101 11.48 112,248
03/26/2015 12.54 12.54 11.7 11.94 78,309
03/25/2015 12.88 13.003 12.41 12.42 45,279
03/24/2015 13.37 13.37 12.84 12.88 39,943
03/23/2015 12.8 13.41 12.76 13.3 49,673
03/20/2015 13.16 13.37 12.9 12.91 92,808
03/19/2015 13.06 13.8 13 13.18 99,493
03/18/2015 13.32 13.6 13.11 13.6 98,939
03/17/2015 13.47 13.89 13.11 13.55 41,619
03/16/2015 13.99 13.9999 13.41 13.48 43,753
03/13/2015 14.05 14.101 13.65 13.72 43,455
03/12/2015 14.42 14.481 14.07 14.29 37,740
03/11/2015 14.17 14.61 13.9201 14.54 50,031
03/10/2015 17.55 17.55 13.88 14.31 137,623
03/09/2015 14.89 15.07 14.55 14.74 63,717
03/06/2015 14.82 15.26 14.36 14.82 74,866
03/05/2015 13.77 14.9 13.56 14.78 123,662
03/04/2015 14.14 14.44 13.38 13.76 212,298
03/03/2015 12.92 13.24 12.51 12.51 69,587
03/02/2015 13.64 13.7599 12.54 13.13 136,978
02/27/2015 14.07 14.16 13.54 13.72 69,223
02/26/2015 14.38 14.38 13.9201 14.14 22,075
02/25/2015 14.13 14.49 14.0162 14.43 20,791
02/24/2015 14.06 14.75 14.06 14.18 49,359
02/23/2015 13.83 14.13 13.734 14.13 32,447
02/20/2015 13.92 14 13.66 13.83 19,617
02/19/2015 14.01 14.19 13.72 13.88 38,195
02/18/2015 13.9 14.23 13.8 13.82 41,060
02/17/2015 14.25 14.27 13.67 13.9 53,955
02/13/2015 14.53 14.75 14 14.25 87,034
02/12/2015 15.21 15.4 14.455 14.53 73,751
02/11/2015 14.7 15.28 14.325 15.08 164,683
02/10/2015 14.23 14.49 14.01 14.35 75,259
02/09/2015 14.12 14.6 14.05 14.05 50,112
02/06/2015 14.35 14.77 14.05 14.34 47,974
02/05/2015 14.4 14.74 14.29 14.345 70,881
02/04/2015 14.4 14.63 14.13 14.4 54,029
02/03/2015 14.04 14.56 13.61 14.46 74,116
02/02/2015 13.6 14.068 13.6 13.95 53,440
01/30/2015 14.3 14.58 13.34 13.49 68,986
01/29/2015 14.5 14.9 14.3 14.45 72,478
01/28/2015 15.6 15.6 14.39 14.45 71,848
01/27/2015 14.82 15.83 14.7 15.57 85,490
01/26/2015 13.72 15.2499 13.72 14.97 120,986
01/23/2015 13.7 14.1799 13.7 13.99 55,118
01/22/2015 13.55 14.15 13.32 13.61 47,032
01/21/2015 13.96 14.229 13.4 13.43 53,979
01/20/2015 13.91 14.01 13.6 13.63 45,105
01/16/2015 13.64 14.03 13.57 13.84 45,957
01/15/2015 14.53 14.53 13.56 13.74 61,987
01/14/2015 14.34 14.6 13.6 14.14 88,038
01/13/2015 13.52 14.84 13.52 14.56 130,673
01/12/2015 13.92 14.11 13.4 13.52 85,476
01/09/2015 14.05 14.05 13.5 13.78 65,242
01/08/2015 14 14.2 13.55 14.05 78,641
01/07/2015 13.75 13.91 13.55 13.84 77,494
01/06/2015 13.72 13.95 13.43 13.65 104,633
01/05/2015 13.9 14.63 13.3975 13.83 72,418
01/02/2015 13.37 14.0899 12.85 14 90,152
12/31/2014 13.4 13.75 13.111 13.29 99,802
12/30/2014 13.73 13.73 13.18 13.41 119,416
12/29/2014 14.23 14.34 13.61 13.72 77,084
12/26/2014 13.38 15 13.3601 14.35 109,004
12/24/2014 13.38 15 13.3601 14.35 51,702
12/23/2014 12.8 13.5 12.8 13.27 75,563
12/22/2014 13.4 13.88 12.72 12.75 109,328
12/19/2014 13.27 13.8 12.92 13.38 81,496
12/18/2014 13.31 13.7 12.79 13.31 99,126
12/17/2014 11.78 13.09 11.46 12.89 103,450
12/16/2014 10.9 12.02 10.02 11.82 227,135
12/15/2014 12.47 12.57 12.1 12.1 107,603
12/12/2014 12 12.92 11.7 12.54 146,435
12/11/2014 13.21 13.7 12.2 12.34 94,161
12/10/2014 13 14 12.823 13 92,584
12/09/2014 12.47 13.84 12.32 13.83 107,009
12/08/2014 13.62 13.724 12.6 12.72 123,962
12/05/2014 13.7 13.85 13.39 13.48 104,995
12/04/2014 13.8 13.93 13.4 13.66 78,535
12/03/2014 12.97 13.661 12.75 13.54 212,795
12/02/2014 12.83 13.99 12.69 13.02 180,915
12/01/2014 14.01 14.1981 12.63 12.8 220,969
11/28/2014 15.12 15.12 14.011 14.06 103,154
11/26/2014 15.85 15.9 15.13 15.39 142,309
11/25/2014 15.76 15.91 15.45 15.61 84,327
11/24/2014 16.11 16.4 15.55 15.67 132,183
11/21/2014 16.01 16.83 15.71 16.14 214,971
11/20/2014 15.32 15.69 15.21 15.62 55,778
11/19/2014 16.07 16.07 15.3 15.65 100,320
11/18/2014 14.88 15.5 14.69 15.31 84,247
11/17/2014 14.88 15.32 14.52 14.58 130,393
11/14/2014 15.06 15.06 14.29 14.8 215,748
11/13/2014 15.18 15.18 14.34 15.17 180,749
11/12/2014 14.88 15.84 14.57 15.23 187,700
11/11/2014 16.53 16.53 14.77 15.03 248,944
11/10/2014 17.75 17.75 15.29 15.96 507,275
11/07/2014 17.8 18.3 17.75 18.14 127,956
11/06/2014 18.15 18.61 17.75 17.91 167,020
11/05/2014 18.78 19 18.02 18.16 133,258
11/04/2014 18.5 18.6 17.9766 18.45 92,573
11/03/2014 18.39 18.9869 18.04 18.47 172,016
10/31/2014 17.2 17.79 17.1 17.7 137,301
10/30/2014 16.7 17.44 16.51 16.92 61,584
10/29/2014 17.06 17.12 16.4101 16.93 72,232
10/28/2014 15.5 17.09 15.33 16.95 120,224
10/27/2014 15.4 15.52 14.89 15.04 97,723
10/24/2014 15.5 15.7 15.15 15.37 46,291
10/23/2014 15.32 15.785 15.26 15.5 112,074
10/22/2014 15.79 16.2 15.01 15.13 81,633
10/21/2014 15 16.12 14.85 15.87 111,478
10/20/2014 15.64 16.26 14.83 14.89 120,063
10/17/2014 16.69 17.1 15.26 15.59 129,489
10/16/2014 14.22 16.29 13.9001 16.28 149,404
10/15/2014 14.2 14.7 13.83 14.43 124,679
10/14/2014 14.89 15.3599 14.15 14.37 167,492
10/13/2014 15.25 15.4599 14.5 14.51 89,461
10/10/2014 15.25 15.4599 14.5 14.51 115,533
10/09/2014 15.92 15.92 15.208 15.43 105,205
10/08/2014 14.99 16.12 14.9 16.02 145,216
10/07/2014 15.96 15.96 14.83 15.03 220,835
10/06/2014 16.82 16.89 15.83 15.93 92,039
10/03/2014 17.12 17.4104 16.7 16.87 65,402
10/02/2014 16.25 16.87 15.7774 16.78 98,041
10/01/2014 16.73 16.8 16 16.32 139,764
09/30/2014 16.96 17.28 16.75 16.83 88,873
09/29/2014 17.64 17.64 16.92 17.06 112,442
09/26/2014 17.1 17.7 16.8 17.6 234,254
09/25/2014 18.89 19.378 16.88 16.9 235,190
09/24/2014 19.16 19.52 18.64 18.99 108,633
09/23/2014 18.46 19.02 18.2 18.88 140,584
09/22/2014 18.85 19.2399 18.1801 18.53 89,287
09/19/2014 19.55 19.9 18.56 19.05 145,816
09/18/2014 19.76 20.08 19.41 19.49 98,965
09/17/2014 18.32 19.6 18.23 19.5 112,768
09/16/2014 18.74 18.91 18.21 18.24 129,541
09/15/2014 20.3 20.3 18.62 18.72 140,634
09/12/2014 20.02 20.6 20.02 20.22 67,487
09/11/2014 20.12 20.45 19.97 20.21 93,216
09/10/2014 19.75 20.2 19.309 20.14 109,078
09/09/2014 21 21 19.75 19.93 248,839
09/08/2014 21.85 21.9494 20.9 21.18 88,674
09/05/2014 21.3 21.85 20.74 21.78 118,615
09/04/2014 21.89 22.3 21 21.17 119,718
09/03/2014 21.86 22.53 21.39 21.97 143,592
09/02/2014 21.65 21.98 20.86 21.54 106,946
08/29/2014 20.6 21.66 20.6 21.38 91,467
08/28/2014 21.5 21.62 20.54 20.65 145,444
08/27/2014 22.7 22.7 21.303 21.77 165,216
08/26/2014 24.15 24.205 22.31 22.79 150,806
08/25/2014 23.26 24.1699 23.25 23.92 138,038
08/22/2014 23.01 23.22 22.58 23.15 46,209
08/21/2014 23.13 23.46 22.4 23.1 86,925
08/20/2014 23.64 23.84 22.75 23.01 163,195
08/19/2014 24.6 24.8999 23.84 23.91 89,025
08/18/2014 25.3 25.389 24.33 24.73 94,352
08/15/2014 25.5 25.88 24.25 24.82 174,913
08/14/2014 24 25.25 24 25.23 204,160
08/13/2014 22.75 23.917 22.75 23.65 85,053
08/12/2014 24.31 24.46 22.85 23.3 154,122
08/11/2014 24.2 24.6899 23.9401 24.22 88,936
08/08/2014 24.27 24.5 23.56 24.1 113,457
08/07/2014 24 24.75 23.812 24.49 207,190
08/06/2014 22.78 23.99 22.4325 23.79 112,855
08/05/2014 23.4 23.72 22.8655 23.17 103,295
08/04/2014 23.39 24.08 22.7401 23.39 226,975
08/01/2014 23.39 24.08 22.7401 23.39 157,256
07/31/2014 23.96 23.96 21.75 22.66 257,196
07/30/2014 21.54 23.63 21.15 23.12 434,084
07/29/2014 20.93 22.17 20.51 20.81 171,262
07/28/2014 21 21.21 19.66 21 283,595
07/25/2014 18.37 21.74 18.25 21.33 681,096
07/24/2014 17.54 18.24 17.2101 18.14 151,373
07/23/2014 17.5 17.85 17.35 17.62 67,094
07/22/2014 17.47 17.98 17.3 17.44 126,048
07/21/2014 16.69 17.7647 16.69 17.44 109,892
07/18/2014 16.37 17.1099 16.26 17.07 76,041
07/17/2014 17.25 17.25 16.25 16.37 92,205
07/16/2014 18.08 18.47 17.1 17.25 110,839
07/15/2014 17.53 18.15 17.52 17.79 83,219
07/14/2014 17.09 17.5 17.03 17.39 92,697
07/11/2014 17 17.18 16.5 16.98 66,473
07/10/2014 16.99 17.04 16.5523 16.98 61,273
07/09/2014 17.06 17.28 16.71 17.03 70,299
07/08/2014 17.99 18.1 16.38 17.09 158,308
07/07/2014 19.41 19.41 18.01 18.2 105,467
07/03/2014 19.09 19.34 18.96 19.28 36,845
07/02/2014 19.11 19.2999 18.52 18.9 89,787
07/01/2014 19.03 19.7199 18.87 19.03 98,413
06/30/2014 19.03 19.7199 18.87 19.03 141,232
06/27/2014 17.31 17.7206 16.44 17.19 266,858
06/26/2014 16.89 17.54 16.82 17.21 93,650
06/25/2014 17.45 17.56 16.5 16.93 154,814
06/24/2014 18.9 18.9 16.78 17.5 120,751
06/23/2014 18.7 19.1672 18.51 18.75 75,621
06/20/2014 18.45 19.22 18.4 18.55 113,355
06/19/2014 18.55 18.98 17.86 18.44 139,050
06/18/2014 16.86 18.99 16.71 18.57 328,607
06/17/2014 14.95 16.56 14.888 16.35 127,045
06/16/2014 15.19 15.19 14.78 15.05 47,842
06/13/2014 14.9 15.3 14.7 15.12 75,988
06/12/2014 15.58 15.64 14.57 14.87 89,793
06/11/2014 15.65 16.2 15.6396 15.73 75,130
06/10/2014 15.61 15.89 15.43 15.62 72,437
06/09/2014 15.47 15.801 15.354 15.55 38,595
06/06/2014 15.37 15.42 14.86 15.34 64,569
06/05/2014 14.73 15.29 14.5 15.26 80,639
06/04/2014 14.06 14.76 14 14.71 77,560
06/03/2014 15.75 15.985 14.11 14.41 254,037
06/02/2014 16.67 17.15 16 16.05 124,015
05/30/2014 16.77 17 16.4409 16.55 125,055
05/29/2014 15.82 16.85 15.64 16.65 156,299
05/28/2014 15.63 16.22 15.21 15.83 153,262
05/27/2014 15.38 15.95 15.36 15.56 135,688
05/23/2014 15.15 15.446 14.78 15.3 124,461
05/22/2014 14.83 15.15 14 15.09 243,681
05/21/2014 14.22 14.8 14.033 14.69 83,991
05/20/2014 14.39 14.73 13.81 14.05 97,236
05/19/2014 14.39 14.86 14.06 14.48 126,753
05/16/2014 14.03 14.4 13.7 14.35 325,446
05/15/2014 14.78 14.919 14.12 14.14 310,651
05/14/2014 15.44 15.44 14.13 14.91 1,938,454
05/13/2014 19.25 20.54 19.25 19.59 65,319
05/12/2014 19.9 20.4399 19.05 19.32 90,021
05/09/2014 19.26 20.596 19.16 19.65 41,834
05/08/2014 19.81 21.179 19.22 19.51 66,668
05/07/2014 20.4 21 18.271 20 184,158
05/06/2014 22.35 22.809 20.77 21.44 66,503
05/05/2014 20.56 23.07 20.47 22.28 98,836
05/02/2014 21.36 21.51 20.5 20.72 55,342
05/01/2014 21.13 21.89 20.4 21.38 79,260
04/30/2014 21.11 21.3352 20.48 21.08 46,349
04/29/2014 21.16 22 20 21.15 74,584
04/28/2014 22.22 22.67 20.02 21.13 193,816
04/25/2014 22.1 22.8999 21.709 21.95 150,068
04/24/2014 21.32 22.34 20.59 21.98 125,026
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?