HFGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	34.12	34.22	32.79	33.22	33.22	-2.35%	50,952
Feb 11, 2026	34.31	34.31	33.48	34.02	34.02	0.86%	56,678
Feb 10, 2026	34.10	34.10	33.62	33.73	33.73	0.21%	31,807
Feb 9, 2026	33.20	34.00	33.07	33.66	33.66	1.39%	34,630
Feb 6, 2026	32.29	34.26	32.29	33.20	33.20	4.98%	63,189
Feb 5, 2026	31.92	32.02	31.50	31.63	31.63	-2.75%	39,141
Feb 4, 2026	32.90	32.97	32.08	32.52	32.52	0.03%	65,683
Feb 3, 2026	33.12	33.12	32.09	32.51	32.51	1.14%	141,163
Feb 2, 2026	31.60	32.23	31.60	32.14	32.14	-0.83%	60,157
Jan 30, 2026	33.64	33.64	31.54	32.41	32.41	-6.46%	126,351
Jan 29, 2026	34.79	35.58	33.21	34.65	34.65	0.29%	44,647
Jan 28, 2026	34.09	34.67	33.95	34.55	34.55	2.30%	28,346
Jan 27, 2026	33.04	33.77	33.00	33.77	33.77	2.03%	44,165
Jan 26, 2026	33.01	33.33	32.88	33.10	33.10	1.54%	54,856
Jan 23, 2026	32.34	32.64	32.22	32.60	32.60	0.94%	30,287
Jan 22, 2026	31.95	32.54	31.91	32.29	32.29	1.52%	45,342
Jan 21, 2026	31.16	31.94	31.16	31.81	31.81	2.09%	16,686
Jan 20, 2026	30.75	31.30	30.75	31.16	31.16	0.40%	107,647
Jan 16, 2026	31.29	31.29	30.72	31.04	31.03	-1.57%	26,477
Jan 15, 2026	31.45	31.60	31.40	31.53	31.53	-0.16%	5,745
Jan 14, 2026	31.63	31.75	31.30	31.58	31.58	0.57%	27,693
Jan 13, 2026	31.58	31.58	31.32	31.40	31.40	-0.10%	19,231
Jan 12, 2026	31.42	31.57	31.28	31.43	31.43	1.49%	36,102
Jan 9, 2026	30.77	31.00	30.76	30.97	30.97	1.88%	42,255
Jan 8, 2026	30.22	30.40	30.14	30.40	30.40	-0.17%	10,976
Jan 7, 2026	30.40	30.57	30.36	30.45	30.45	-0.96%	11,999
Jan 6, 2026	30.57	30.81	30.45	30.75	30.75	2.10%	14,136
Jan 5, 2026	29.70	30.34	29.70	30.12	30.12	3.33%	180,110
Jan 2, 2026	29.38	29.38	28.88	29.15	29.15	1.06%	35,176
Dec 31, 2025	29.50	29.50	28.79	28.84	28.84	-2.14%	22,003
Dec 30, 2025	29.34	29.62	29.18	29.47	29.47	0.76%	16,058
Dec 29, 2025	29.99	29.99	28.90	29.25	29.25	-2.39%	25,814
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