HFGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	30.00	30.50	29.86	29.97	29.97	1.26%	57,936
Dec 24, 2025	30.00	30.00	29.35	29.59	29.59	-11.43%	50,326
Dec 23, 2025	32.60	33.65	32.52	33.41	30.17	2.60%	62,194
Dec 22, 2025	32.27	32.69	32.27	32.57	29.41	2.20%	19,314
Dec 19, 2025	31.73	32.07	31.73	31.87	28.78	0.78%	25,719
Dec 18, 2025	31.64	31.92	31.40	31.62	28.55	0.38%	18,791
Dec 17, 2025	31.74	31.74	31.48	31.50	28.45	-0.94%	9,513
Dec 16, 2025	31.68	31.94	31.43	31.80	28.72	-0.33%	6,775
Dec 15, 2025	32.07	32.08	31.84	31.90	28.81	-0.30%	7,990
Dec 12, 2025	32.43	32.49	31.86	32.00	28.90	-1.20%	11,334
Dec 11, 2025	32.01	32.45	32.01	32.39	29.25	0.97%	9,030
Dec 10, 2025	31.96	32.18	31.80	32.08	28.97	1.07%	7,824
Dec 9, 2025	31.59	32.04	31.59	31.74	28.66	0.09%	6,288
Dec 8, 2025	31.62	31.81	31.60	31.71	28.64	-0.53%	5,642
Dec 5, 2025	32.17	32.26	31.76	31.88	28.79	-0.25%	16,926
Dec 4, 2025	32.15	32.15	31.96	31.96	28.86	-0.59%	9,438
Dec 3, 2025	31.82	32.20	31.82	32.15	29.03	1.16%	20,508
Dec 2, 2025	31.95	31.95	31.65	31.78	28.70	-0.38%	8,669
Dec 1, 2025	31.79	31.90	31.72	31.90	28.81	-0.68%	7,921
Nov 28, 2025	31.65	32.12	31.65	32.12	29.01	1.55%	11,866
Nov 26, 2025	31.64	31.88	31.44	31.63	28.56	1.09%	8,015
Nov 25, 2025	30.72	31.29	30.72	31.29	28.26	1.69%	7,208
Nov 24, 2025	30.51	30.92	30.40	30.77	27.79	1.09%	16,881
Nov 21, 2025	30.14	30.68	30.00	30.44	27.49	0.93%	18,884
Nov 20, 2025	31.09	31.31	30.15	30.16	27.24	-1.23%	30,635
Nov 19, 2025	30.58	30.93	30.50	30.54	27.57	-0.31%	10,146
Nov 18, 2025	30.72	30.75	30.42	30.63	27.66	-1.13%	31,808
Nov 17, 2025	31.17	31.37	30.76	30.98	27.98	-1.34%	18,015
Nov 14, 2025	30.93	31.68	30.82	31.40	28.36	-0.25%	20,711
Nov 13, 2025	32.34	32.34	31.40	31.48	28.43	-3.04%	57,598
Nov 12, 2025	32.58	32.58	32.34	32.47	29.32	-0.53%	12,528
Nov 11, 2025	32.34	32.66	32.33	32.64	29.48	0.74%	12,323
Nov 10, 2025	31.71	32.79	31.71	32.40	29.26	3.25%	48,421
Nov 7, 2025	30.97	31.39	30.97	31.38	28.34	0.16%	81,056
Nov 6, 2025	31.62	31.62	31.19	31.33	28.29	-1.44%	25,429
Nov 5, 2025	31.72	31.87	31.60	31.79	28.71	0.15%	9,123
Nov 4, 2025	32.11	32.11	31.67	31.74	28.66	-2.96%	12,323
Nov 3, 2025	32.50	32.76	32.45	32.71	29.54	0.78%	19,803
Oct 31, 2025	32.52	32.55	32.18	32.45	29.31	0.26%	11,092
Oct 30, 2025	32.29	32.49	32.10	32.37	29.23	-0.22%	15,914
Oct 29, 2025	32.65	32.80	32.26	32.44	29.30	0.16%	34,105
Oct 28, 2025	32.37	32.45	32.19	32.39	29.25	-0.37%	11,652
Oct 27, 2025	32.68	32.68	32.32	32.51	29.36	-0.73%	13,185
Oct 24, 2025	33.08	33.08	32.72	32.75	29.57	-0.06%	16,642
Oct 23, 2025	32.81	32.99	32.66	32.77	29.59	1.46%	25,469
Oct 22, 2025	32.49	32.55	32.00	32.30	29.17	-0.74%	24,669
Oct 21, 2025	32.87	32.87	32.54	32.54	29.38	-3.07%	22,231
Oct 20, 2025	32.75	33.73	32.75	33.57	30.31	3.93%	8,176
Oct 17, 2025	32.48	32.54	31.58	32.30	29.17	-1.35%	54,454
Oct 16, 2025	32.83	33.10	32.36	32.74	29.57	0.68%	20,381