HFGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	30.51	30.59	30.44	30.54	30.54	1.29%	30,996
Jun 29, 2026	29.95	30.20	29.95	30.15	30.15	-0.14%	25,378
Jun 26, 2026	30.00	30.27	30.00	30.20	30.20	-0.18%	13,690
Jun 25, 2026	30.16	30.41	29.96	30.25	30.25	1.78%	24,386
Jun 24, 2026	30.00	30.01	29.70	29.72	29.72	-2.70%	42,748
Jun 23, 2026	30.98	30.98	30.48	30.54	30.54	-3.23%	106,088
Jun 22, 2026	31.54	31.66	31.43	31.56	31.56	-0.21%	14,734
Jun 18, 2026	31.83	31.83	31.51	31.63	31.63	0.44%	22,703
Jun 17, 2026	32.00	32.20	31.48	31.49	31.49	-1.20%	67,106
Jun 16, 2026	32.09	32.15	31.86	31.87	31.87	-0.77%	35,372
Jun 15, 2026	32.16	32.34	32.12	32.12	32.12	0.39%	37,401
Jun 12, 2026	31.94	32.53	31.88	32.00	32.00	0.91%	265,824
Jun 11, 2026	31.40	32.27	31.28	31.71	31.71	1.76%	106,490
Jun 10, 2026	31.26	31.74	31.12	31.16	31.16	-1.24%	263,409
Jun 9, 2026	31.88	31.94	31.30	31.55	31.55	-0.76%	36,852
Jun 8, 2026	31.90	31.98	31.68	31.79	31.79	-0.25%	14,651
Jun 5, 2026	32.00	32.26	31.63	31.87	31.87	-2.84%	89,757
Jun 4, 2026	33.16	33.16	32.80	32.80	32.80	-1.06%	18,936
Jun 3, 2026	33.40	33.40	33.10	33.15	33.15	-1.51%	73,177
Jun 2, 2026	33.41	33.75	33.41	33.66	33.66	0.64%	27,917
Jun 1, 2026	33.35	33.51	33.16	33.45	33.45	0.72%	95,354
May 29, 2026	33.35	33.39	33.04	33.21	33.21	-0.39%	36,838
May 28, 2026	33.15	33.47	32.98	33.34	33.34	0.62%	47,989
May 27, 2026	33.28	33.30	33.03	33.13	33.13	-2.12%	45,654
May 26, 2026	33.90	33.90	33.70	33.85	33.85	0.39%	28,635
May 22, 2026	33.78	33.85	33.66	33.72	33.72	-0.21%	27,007
May 21, 2026	33.55	33.83	33.55	33.79	33.79	-0.09%	21,598
May 20, 2026	33.48	33.83	33.48	33.82	33.82	0.74%	17,758
May 19, 2026	33.61	33.69	33.40	33.57	33.57	-0.67%	56,043
May 18, 2026	33.73	33.84	33.66	33.80	33.80	0.15%	50,729
May 15, 2026	33.72	33.85	33.56	33.75	33.75	-1.68%	49,789
May 14, 2026	34.27	34.36	34.22	34.32	34.32	-0.45%	24,527
May 13, 2026	34.33	34.58	34.27	34.48	34.48	0.84%	23,095
May 12, 2026	34.08	34.25	33.85	34.19	34.19	0.37%	51,852
May 11, 2026	33.85	34.15	33.85	34.06	34.06	1.23%	66,045
May 8, 2026	33.46	33.69	33.45	33.65	33.65	0.78%	59,844
May 7, 2026	33.68	33.68	33.33	33.39	33.39	-1.11%	375,563
May 6, 2026	33.29	34.06	33.29	33.77	33.76	0.63%	74,068
May 5, 2026	33.47	33.74	33.47	33.55	33.55	1.10%	26,818
May 4, 2026	33.25	33.27	33.11	33.19	33.19	-0.59%	21,016
May 1, 2026	33.38	33.89	33.18	33.38	33.38	0.24%	20,918
Apr 30, 2026	33.50	33.50	33.03	33.31	33.31	-0.79%	28,508
Apr 29, 2026	33.51	33.61	33.39	33.57	33.57	0.44%	56,998
Apr 28, 2026	33.49	33.92	33.40	33.42	33.42	-0.59%	12,441
Apr 27, 2026	33.75	33.85	33.40	33.62	33.62	-0.29%	53,665
Apr 24, 2026	33.56	34.31	33.44	33.72	33.72	1.04%	50,645
Apr 23, 2026	33.33	33.43	33.27	33.37	33.37	-0.30%	14,687
Apr 22, 2026	33.50	33.50	33.30	33.47	33.47	0.93%	24,086
Apr 21, 2026	33.52	33.52	33.16	33.16	33.16	-0.69%	34,127
Apr 20, 2026	33.40	33.53	33.24	33.39	33.39	0.39%	33,754