HFGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	31.65	32.12	31.65	32.12	32.12	1.55%	11,866
Nov 26, 2025	31.64	31.88	31.44	31.63	31.63	1.09%	8,015
Nov 25, 2025	30.72	31.29	30.72	31.29	31.29	1.69%	7,208
Nov 24, 2025	30.51	30.92	30.40	30.77	30.77	1.09%	16,881
Nov 21, 2025	30.14	30.68	30.00	30.44	30.44	0.93%	18,884
Nov 20, 2025	31.09	31.31	30.15	30.16	30.16	-1.23%	30,635
Nov 19, 2025	30.58	30.93	30.50	30.54	30.54	-0.31%	10,146
Nov 18, 2025	30.72	30.75	30.42	30.63	30.63	-1.13%	31,808
Nov 17, 2025	31.17	31.37	30.76	30.98	30.98	-1.34%	18,015
Nov 14, 2025	30.93	31.68	30.82	31.40	31.40	-0.25%	20,711
Nov 13, 2025	32.34	32.34	31.40	31.48	31.48	-3.04%	57,598
Nov 12, 2025	32.58	32.58	32.34	32.47	32.47	-0.53%	12,528
Nov 11, 2025	32.34	32.66	32.33	32.64	32.64	0.74%	12,323
Nov 10, 2025	31.71	32.79	31.71	32.40	32.40	3.25%	48,421
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