HFGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	31.80	32.16	31.80	32.09	32.09	-0.10%	20,338
Sep 21, 2026	31.97	32.22	31.96	32.12	32.12	0.63%	17,920
Sep 18, 2026	31.72	32.14	31.72	31.92	31.92	0.19%	17,181
Sep 17, 2026	31.89	32.09	31.86	31.86	31.86	0.46%	49,438
Sep 16, 2026	31.86	31.86	31.59	31.72	31.72	-0.42%	7,501
Sep 15, 2026	31.89	31.89	31.75	31.85	31.85	0.81%	14,221
Sep 14, 2026	31.82	31.88	31.59	31.60	31.60	-1.11%	34,497
Sep 11, 2026	31.97	31.97	31.83	31.95	31.95	-0.27%	75,724
Sep 10, 2026	31.95	32.13	31.85	32.04	32.04	0.50%	32,530
Sep 9, 2026	32.00	32.00	31.78	31.88	31.88	0.63%	30,292
Sep 8, 2026	31.70	31.79	31.63	31.68	31.68	-0.29%	60,195
Sep 4, 2026	31.48	31.80	31.48	31.77	31.77	0.59%	24,325
Sep 3, 2026	31.36	31.65	31.30	31.58	31.58	-0.47%	10,300
Sep 2, 2026	31.53	31.77	31.52	31.73	31.73	0.26%	13,736
Sep 1, 2026	31.61	31.72	31.53	31.65	31.65	0.35%	54,442
Aug 31, 2026	31.58	31.70	31.37	31.54	31.54	0.32%	21,241
Aug 28, 2026	31.72	31.75	31.37	31.44	31.43	-0.11%	10,304
Aug 27, 2026	31.60	31.60	31.33	31.47	31.47	0.25%	138,281
Aug 26, 2026	31.24	31.44	31.24	31.39	31.39	0.42%	22,141
Aug 25, 2026	31.10	31.31	31.10	31.26	31.26	-0.43%	37,993
Aug 24, 2026	31.75	31.75	31.25	31.39	31.39	-1.21%	38,365
Aug 21, 2026	31.45	31.90	31.45	31.78	31.78	1.83%	102,278
Aug 20, 2026	31.15	31.29	31.14	31.21	31.21	0.52%	182,612
Aug 19, 2026	31.50	31.50	30.98	31.05	31.05	-1.21%	178,698
Aug 18, 2026	32.00	32.00	31.38	31.43	31.43	-2.99%	13,952
Aug 17, 2026	32.15	32.42	32.05	32.40	32.40	1.39%	37,090
Aug 14, 2026	31.94	32.01	31.85	31.96	31.96	0.57%	39,583
Aug 13, 2026	31.79	31.92	31.73	31.78	31.78	-0.42%	16,186
Aug 12, 2026	31.80	31.97	31.80	31.91	31.91	0.91%	15,514
Aug 11, 2026	31.59	31.77	31.57	31.62	31.62	-	12,116
Aug 10, 2026	31.50	31.64	31.35	31.62	31.62	2.00%	19,911
Aug 7, 2026	31.04	31.16	30.89	31.00	31.00	-	12,867
Aug 6, 2026	30.71	31.14	30.71	31.00	31.00	0.17%	25,392
Aug 5, 2026	31.12	31.16	30.90	30.95	30.95	0.42%	62,412
Aug 4, 2026	30.30	30.93	30.30	30.82	30.82	2.55%	15,038
Aug 3, 2026	30.10	30.10	29.46	30.05	30.05	-1.31%	37,266
Jul 31, 2026	30.65	30.65	30.25	30.45	30.45	-	16,817
Jul 30, 2026	30.54	30.55	30.06	30.45	30.45	0.70%	24,454
Jul 29, 2026	30.48	30.78	30.17	30.24	30.24	-0.68%	172,085
Jul 28, 2026	30.48	30.48	30.35	30.45	30.44	-1.73%	8,126
Jul 27, 2026	31.47	31.47	30.76	30.98	30.98	-0.21%	28,201
Jul 24, 2026	31.25	31.25	31.01	31.05	31.05	-0.86%	14,969
Jul 23, 2026	31.50	31.61	31.30	31.32	31.32	-0.78%	19,076
Jul 22, 2026	31.50	31.63	31.46	31.56	31.56	-0.02%	72,776
Jul 21, 2026	31.30	31.64	31.22	31.57	31.57	3.19%	41,469
Jul 20, 2026	30.75	30.82	30.56	30.59	30.59	-0.03%	52,830
Jul 17, 2026	30.60	30.69	30.08	30.60	30.60	-0.01%	34,311
Jul 16, 2026	31.02	31.02	30.52	30.60	30.60	-1.80%	48,250
Jul 15, 2026	31.18	31.34	30.90	31.16	31.16	0.03%	16,700
Jul 14, 2026	31.30	31.30	31.04	31.15	31.15	1.00%	26,722