HFGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	28.60	28.64	28.54	28.54	28.54	-0.49%	1,976
Nov 9, 2026	28.18	28.73	28.18	28.68	28.68	2.50%	78,500
Nov 6, 2026	28.01	28.34	27.97	27.98	27.98	1.41%	174,710
Nov 5, 2026	28.92	28.92	27.41	27.59	27.59	-5.80%	339,222
Nov 4, 2026	29.28	29.61	29.26	29.29	29.29	-0.07%	31,121
Nov 3, 2026	29.52	29.52	29.31	29.31	29.31	-0.61%	14,725
Nov 2, 2026	29.84	29.93	29.41	29.49	29.49	-1.35%	22,583
Oct 30, 2026	30.07	30.17	29.75	29.89	29.89	-3.34%	32,530
Oct 29, 2026	31.05	31.05	30.76	30.93	30.92	-1.42%	7,421
Oct 28, 2026	31.11	31.37	31.11	31.37	31.37	1.10%	22,437
Oct 27, 2026	30.72	31.12	30.45	31.03	31.03	2.54%	89,530
Oct 26, 2026	30.07	30.63	30.07	30.26	30.26	-0.70%	17,194
Oct 23, 2026	30.24	30.49	30.19	30.47	30.47	1.24%	10,002
Oct 22, 2026	30.37	30.40	30.03	30.10	30.10	-3.42%	23,522
Oct 21, 2026	31.02	31.17	31.00	31.17	31.17	0.24%	21,782
Oct 20, 2026	30.96	31.09	30.85	31.09	31.09	0.13%	16,694
Oct 19, 2026	30.85	31.21	30.85	31.05	31.05	0.88%	32,312
Oct 16, 2026	30.80	30.96	30.69	30.78	30.78	-0.44%	19,522
Oct 15, 2026	30.85	30.99	30.32	30.92	30.92	-0.61%	26,653
Oct 14, 2026	31.52	31.52	31.05	31.11	31.11	-1.69%	3,706
Oct 13, 2026	31.60	31.64	31.27	31.64	31.64	-0.41%	128,916
Oct 12, 2026	31.80	31.87	31.69	31.77	31.77	0.13%	22,807
Oct 9, 2026	31.78	31.78	31.67	31.73	31.73	1.10%	9,723
Oct 8, 2026	31.58	31.68	31.35	31.38	31.38	-0.81%	27,573
Oct 7, 2026	31.68	31.77	31.59	31.64	31.64	-1.25%	9,564
Oct 6, 2026	32.08	32.08	31.87	32.04	32.04	0.50%	125,087
Oct 5, 2026	31.68	31.98	31.68	31.88	31.88	0.41%	230,078
Oct 2, 2026	31.36	31.75	31.36	31.75	31.75	0.77%	16,768
Oct 1, 2026	31.46	31.53	31.24	31.51	31.51	0.52%	67,267
Sep 30, 2026	31.40	31.49	31.34	31.34	31.34	-0.03%	42,596
Sep 29, 2026	31.52	31.53	31.31	31.35	31.35	-0.82%	39,036
Sep 28, 2026	31.56	31.74	31.55	31.61	31.61	-1.32%	21,620
Sep 25, 2026	31.96	32.08	31.84	32.03	32.03	-0.47%	33,672
Sep 24, 2026	31.90	32.19	31.90	32.19	32.18	0.87%	30,573
Sep 23, 2026	31.86	32.05	31.86	31.91	31.91	-0.57%	34,532
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