HYG Stock Prices

Data as of Oct 28, 2026

Last

77.59

Change

-0.01

Open

77.71

Previous

77.60

High

77.76

Low

77.42

Bid

-

Ask

-

Volume

65,177,662

Trades

-

Dividend

0.37

Yield

5.02%

Ex-Div

Sep 1, 2017

Impl Vol

0.063

Hist Vol

0.042

Opt Volume

529,734

Open Int

10,168,734

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	77.71	77.76	77.42	77.59	-0.01	65,177,662	529,734	0.063	0.042
Oct 27, 2026	77.30	77.63	77.27	77.60	+0.40	54,954,964	332,508	0.060	0.042
Oct 26, 2026	77.08	77.34	77.06	77.20	+0.15	41,292,820	287,773	0.070	0.042
Oct 23, 2026	76.89	77.07	76.86	77.05	-0.05	50,750,956	476,566	0.067	0.042
Oct 22, 2026	76.77	77.14	76.77	77.10	+0.12	47,028,443	495,677	0.069	0.042
Oct 21, 2026	76.93	77.04	76.85	76.98	+0.15	35,591,229	217,880	0.069	0.042
Oct 20, 2026	76.71	77.01	76.71	76.83	+0.00	42,668,053	279,961	0.076	0.042
Oct 19, 2026	76.96	76.97	76.81	76.83	-0.03	30,718,747	121,669	0.060	0.042
Oct 16, 2026	77.05	77.14	76.80	76.86	-0.27	75,410,848	482,959	0.067	0.042
Oct 15, 2026	76.87	77.21	76.79	77.13	+0.32	80,459,555	759,255	0.054	0.042
Oct 14, 2026	76.85	76.89	76.75	76.81	-0.28	64,176,764	1,150,349	0.073	0.042
Oct 13, 2026	77.23	77.26	76.97	77.09	-0.20	60,469,552	510,460	0.068	0.041
Oct 12, 2026	77.21	77.39	77.18	77.29	+0.06	21,758,118	287,533	0.063	0.042
Oct 9, 2026	77.21	77.28	77.09	77.23	+0.09	36,598,275	319,811	0.062	0.042
Oct 8, 2026	77.07	77.18	76.98	77.14	-0.04	44,583,032	229,801	0.062	0.042
Oct 7, 2026	77.00	77.21	75.15	77.18	-0.09	59,419,431	485,629	0.056	0.042
Oct 6, 2026	77.15	77.32	77.14	77.27	+0.29	47,280,186	657,411	0.060	0.042
Oct 5, 2026	76.89	77.02	76.81	76.98	+0.07	37,465,381	438,012	0.074	0.042
Oct 2, 2026	77.22	77.28	76.83	76.91	+0.00	82,300,964	634,922	0.073	0.042
Oct 1, 2026	76.75	76.98	76.39	76.90	-0.31	115,412,205	891,726	0.081	0.042
Sep 30, 2026	77.47	77.60	77.17	77.21	-0.15	81,942,341	614,969	0.088	0.042
Sep 29, 2026	77.61	77.61	77.16	77.36	-0.18	149,304,353	1,355,376	0.083	0.042
Sep 28, 2026	77.60	77.65	77.42	77.54	-0.32	95,854,712	800,064	0.091	0.042
Sep 25, 2026	77.91	77.93	77.67	77.86	-0.03	56,552,203	705,361	0.074	0.042
Sep 24, 2026	78.00	78.15	77.85	77.89	-0.21	73,511,666	1,224,962	0.085	0.042
Sep 23, 2026	78.55	78.59	78.07	78.10	-0.57	66,571,737	815,267	0.068	0.042
Sep 22, 2026	78.71	78.75	78.60	78.67	-0.01	29,504,367	340,767	0.055	0.041
Sep 21, 2026	78.67	78.75	78.62	78.68	+0.15	41,866,793	201,870	0.042	0.041
Sep 18, 2026	78.61	78.65	78.48	78.53	-0.19	34,359,645	875,047	0.055	0.041
Sep 17, 2026	78.73	78.75	78.66	78.72	+0.30	44,279,451	789,540	0.030	0.041
Sep 16, 2026	78.50	78.71	78.36	78.42	+0.04	48,462,557	439,522	0.056	0.041
Sep 15, 2026	78.51	78.51	78.38	78.38	-0.15	41,767,635	479,604	0.055	0.041
Sep 14, 2026	78.55	78.64	78.41	78.53	-0.11	43,795,400	430,756	0.056	0.041
Sep 11, 2026	78.78	78.86	78.60	78.64	+0.02	33,949,621	444,796	0.049	0.041
Sep 10, 2026	78.79	78.82	78.61	78.62	-0.36	52,602,270	655,768	0.059	0.041
Sep 9, 2026	79.09	79.11	78.98	78.98	-0.14	30,478,986	338,985	0.055	0.041
Sep 8, 2026	79.19	79.24	79.10	79.12	+0.00	27,406,064	367,197	0.046	0.041
Sep 4, 2026	79.20	79.24	79.15	79.16	-0.05	24,905,132	299,757	0.042	0.041
Sep 3, 2026	79.21	79.30	79.17	79.21	+0.10	22,019,494	135,181	0.045	0.041
Sep 2, 2026	79.14	79.23	79.10	79.11	+0.01	33,966,090	75,023	0.043	0.041
Sep 1, 2026	79.27	79.30	79.06	79.10	-0.71	48,185,433	241,957	0.046	0.041
Aug 31, 2026	79.71	79.81	79.63	79.81	+0.07	35,294,864	412,584	0.062	0.040
Aug 28, 2026	79.90	79.95	79.66	79.74	-0.13	34,523,664	293,860	0.043	0.040
Aug 27, 2026	79.93	79.97	79.82	79.87	-0.03	32,414,045	371,311	0.049	0.040
Aug 26, 2026	79.86	79.91	79.78	79.90	-0.02	26,935,481	236,950	0.042	0.040
Aug 25, 2026	79.83	79.94	79.76	79.92	+0.22	28,775,135	227,655	0.053	0.040
Aug 24, 2026	79.62	79.71	79.58	79.70	+0.09	19,311,944	122,639	0.049	0.040
Aug 21, 2026	79.66	79.66	79.55	79.61	+0.05	36,825,495	433,669	0.044	0.041
Aug 20, 2026	79.55	79.63	79.48	79.56	-0.15	43,496,389	395,097	0.053	0.041
Aug 19, 2026	79.69	79.74	79.64	79.71	+0.18	30,486,786	475,712	0.050	0.041
Aug 18, 2026	79.56	79.58	79.47	79.53	-0.08	29,999,253	344,283	0.030	0.041
Aug 17, 2026	79.67	79.71	79.59	79.61	-0.10	22,116,583	459,048	0.046	0.041
Aug 14, 2026	79.80	79.82	79.66	79.71	-0.08	26,358,602	280,766	0.051	0.041
Aug 13, 2026	79.74	79.86	79.68	79.79	+0.18	28,278,129	413,694	0.031	0.041
Aug 12, 2026	79.64	79.66	79.59	79.61	+0.10	24,227,648	306,537	0.040	0.041
Aug 11, 2026	79.55	79.57	79.49	79.51	+0.03	17,947,749	275,669	0.045	0.041
Aug 10, 2026	79.57	79.57	79.41	79.48	-0.13	29,971,899	494,842	0.049	0.041
Aug 7, 2026	79.67	79.69	79.57	79.61	+0.15	23,189,805	217,391	0.043	0.041
Aug 6, 2026	79.51	79.51	79.41	79.46	-0.06	25,145,936	311,552	0.049	0.041
Aug 5, 2026	79.55	79.56	79.44	79.52	-0.03	24,959,890	311,069	0.036	0.041
Aug 4, 2026	79.37	79.60	79.37	79.55	+0.24	45,820,524	285,129	0.041	0.041
Aug 3, 2026	79.25	79.33	79.15	79.31	-0.17	30,474,882	162,258	0.048	0.041
Jul 31, 2026	79.46	79.54	79.24	79.48	+0.01	38,570,162	414,626	0.050	0.041
Jul 30, 2026	79.38	79.50	79.33	79.47	+0.23	30,396,144	115,754	0.048	0.041
Jul 29, 2026	79.37	79.48	79.14	79.24	-0.18	52,933,182	326,070	0.062	0.041
Jul 28, 2026	79.32	79.42	79.25	79.42	+0.15	33,599,495	134,700	0.050	0.041

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Sep 1, 2017	Sep 8, 2017	0.37	4.41	5.02%
May 1, 2017	May 5, 2017	0.37	4.49	5.13%
Nov 1, 2016	Nov 7, 2016	0.39	4.63	8.68%
Oct 3, 2016	Oct 7, 2016	0.39	4.63	8.68%
Sep 1, 2016	Sep 8, 2016	0.37	4.45	8.68%
Aug 1, 2016	Aug 5, 2016	0.38	4.60	8.68%
Jul 1, 2016	Jul 8, 2016	0.40	4.76	8.68%
Jun 1, 2016	Jun 7, 2016	0.40	4.82	8.68%
May 2, 2016	May 6, 2016	0.38	4.58	8.68%
Apr 1, 2016	Apr 7, 2016	0.38	4.55	8.68%
Mar 1, 2016	Mar 7, 2016	0.42	5.02	8.68%
Feb 1, 2016	Feb 5, 2016	0.39	4.69	8.68%

Split History

Split Date	Factor	Announced
No splits on record.