HFGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.83%	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	33.77	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
Apr 17, 2026	33.30	33.40	33.20	33.26	33.26	0.06%	41,649
Apr 16, 2026	33.17	33.43	33.13	33.24	33.24	0.42%	43,087
Apr 15, 2026	33.06	33.15	32.97	33.10	33.10	-	60,761
Apr 14, 2026	32.98	33.18	32.95	33.10	33.10	0.79%	26,600
Apr 13, 2026	32.54	32.92	32.54	32.84	32.84	0.37%	33,791
Apr 10, 2026	32.86	32.86	32.67	32.72	32.72	0.06%	34,786
Apr 9, 2026	32.63	33.91	32.54	32.70	32.70	0.18%	129,958
Apr 8, 2026	32.86	32.95	32.21	32.64	32.64	0.93%	23,798
Apr 7, 2026	32.30	32.50	32.09	32.34	32.34	-0.09%	83,862
Apr 6, 2026	32.33	32.37	32.26	32.37	32.37	0.37%	112,398
Apr 2, 2026	32.00	32.37	32.00	32.25	32.25	-0.83%	26,416
Apr 1, 2026	32.65	32.99	32.36	32.52	32.52	1.43%	48,120
Mar 31, 2026	31.50	32.19	31.50	32.06	32.06	2.53%	32,632
Mar 30, 2026	31.75	31.87	31.26	31.27	31.27	-1.08%	40,011
Mar 27, 2026	31.65	31.76	31.42	31.61	31.61	0.32%	34,817
Mar 26, 2026	32.00	32.06	31.45	31.51	31.51	-2.39%	50,304
Mar 25, 2026	32.37	32.43	32.18	32.28	32.28	1.77%	23,325
Mar 24, 2026	31.70	31.97	31.45	31.72	31.72	-0.94%	26,721
Mar 23, 2026	31.50	32.32	31.50	32.02	32.02	1.65%	52,740
Mar 20, 2026	32.50	32.50	31.46	31.50	31.50	-3.23%	93,743
Mar 19, 2026	31.98	32.81	31.75	32.55	32.55	-1.30%	39,713
Mar 18, 2026	33.38	33.60	32.98	32.98	32.98	-3.03%	88,074
Mar 17, 2026	34.07	34.13	33.80	34.01	34.01	0.59%	25,090
Mar 16, 2026	33.81	33.86	33.39	33.81	33.81	1.62%	63,684
Mar 13, 2026	34.06	34.16	33.20	33.27	33.27	-2.66%	79,137
Mar 12, 2026	34.79	34.79	34.09	34.18	34.18	-1.61%	51,508
Mar 11, 2026	35.25	35.25	34.53	34.74	34.74	-0.74%	81,177
Mar 10, 2026	34.91	35.30	34.81	35.00	35.00	1.66%	126,886
Mar 9, 2026	34.45	34.66	34.14	34.43	34.43	-0.20%	56,876
Mar 6, 2026	33.31	34.50	33.31	34.50	34.50	3.57%	39,772