HFGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	30.97	31.39	30.97	31.38	31.38	0.16%	81,056
Nov 6, 2025	31.62	31.62	31.19	31.33	31.33	-1.44%	25,429
Nov 5, 2025	31.72	31.87	31.60	31.79	31.79	0.15%	9,123
Nov 4, 2025	32.11	32.11	31.67	31.74	31.74	-2.96%	12,323
Nov 3, 2025	32.50	32.76	32.45	32.71	32.71	0.78%	19,803
Oct 31, 2025	32.52	32.55	32.18	32.45	32.45	0.26%	11,092
Oct 30, 2025	32.29	32.49	32.10	32.37	32.37	-0.22%	15,914
Oct 29, 2025	32.65	32.80	32.26	32.44	32.44	0.16%	34,105
Oct 28, 2025	32.37	32.45	32.19	32.39	32.39	-0.37%	11,652
Oct 27, 2025	32.68	32.68	32.32	32.51	32.51	-0.73%	13,185
Oct 24, 2025	33.08	33.08	32.72	32.75	32.75	-0.06%	16,642
Oct 23, 2025	32.81	32.99	32.66	32.77	32.77	1.46%	25,469
Oct 22, 2025	32.49	32.55	32.00	32.30	32.30	-0.74%	24,669
Oct 21, 2025	32.87	32.87	32.54	32.54	32.54	-3.07%	22,231
Oct 20, 2025	32.75	33.73	32.75	33.57	33.57	3.93%	8,176
Oct 17, 2025	32.48	32.54	31.58	32.30	32.30	-1.35%	54,454
Oct 16, 2025	32.83	33.10	32.36	32.74	32.74	0.68%	20,381
Oct 15, 2025	32.87	32.99	32.14	32.52	32.52	1.85%	19,816
Oct 14, 2025	31.00	32.14	31.00	31.93	31.93	1.29%	8,473
Oct 13, 2025	30.54	31.59	30.54	31.52	31.52	4.14%	58,503
Oct 10, 2025	31.74	31.82	30.20	30.27	30.27	-4.93%	59,848
Oct 9, 2025	32.60	32.69	31.51	31.84	31.84	-2.06%	20,483
Oct 8, 2025	32.40	32.58	32.23	32.51	32.51	0.77%	22,913
Oct 7, 2025	32.46	32.46	32.04	32.26	32.26	-0.95%	21,965
Oct 6, 2025	32.04	32.64	31.93	32.57	32.57	1.67%	29,912
Oct 3, 2025	32.10	32.25	31.94	32.04	32.04	0.66%	34,095
Oct 2, 2025	32.20	32.20	31.51	31.83	31.83	-0.58%	47,657
Oct 1, 2025	31.75	32.06	31.71	32.01	32.01	1.27%	81,278
Sep 30, 2025	31.57	31.70	31.40	31.61	31.61	0.44%	14,969
Sep 29, 2025	31.67	31.77	31.47	31.47	31.47	-0.29%	41,684
Sep 26, 2025	31.42	31.58	31.32	31.56	31.56	1.00%	14,120
Sep 25, 2025	31.35	31.35	31.00	31.25	31.25	-1.15%	53,656
Sep 24, 2025	31.75	31.81	31.54	31.61	31.61	-0.34%	48,576
Sep 23, 2025	31.92	31.99	31.64	31.72	31.72	-0.41%	21,496
Sep 22, 2025	31.43	31.88	31.43	31.85	31.85	1.37%	21,167
Sep 19, 2025	31.13	31.46	31.09	31.42	31.42	0.10%	15,389
Sep 18, 2025	31.27	31.48	31.09	31.39	31.39	0.72%	152,114
Sep 17, 2025	31.44	31.45	30.91	31.17	31.17	-0.93%	25,150
Sep 16, 2025	31.70	31.70	31.30	31.46	31.46	-0.13%	39,040
Sep 15, 2025	31.31	31.59	31.31	31.50	31.50	1.49%	232,849
Sep 12, 2025	31.10	31.12	31.00	31.04	31.04	-0.42%	52,930
Sep 11, 2025	30.95	31.17	30.81	31.17	31.17	2.09%	28,880
Sep 10, 2025	30.58	30.75	30.46	30.53	30.53	1.00%	28,671
Sep 9, 2025	30.39	30.39	30.07	30.23	30.23	-0.21%	22,826
Sep 8, 2025	30.12	30.42	30.09	30.29	30.29	1.08%	13,645
Sep 5, 2025	30.22	30.41	29.80	29.97	29.97	-0.01%	56,292
Sep 4, 2025	29.66	29.97	29.66	29.97	29.97	1.12%	34,845
Sep 3, 2025	29.58	29.69	29.45	29.64	29.64	0.92%	32,354
Sep 2, 2025	29.07	30.99	29.00	29.37	29.37	-1.42%	67,624
Aug 29, 2025	29.73	29.83	29.60	29.79	29.79	-0.68%	50,073