HFGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	22.24	22.24	22.23	22.23	22.23	0.45%	311
Oct 23, 2024	22.35	22.35	22.13	22.13	22.13	-1.88%	9,104
Oct 22, 2024	22.32	22.55	22.32	22.55	22.55	0.17%	14,068
Oct 21, 2024	22.44	22.52	22.30	22.52	22.52	0.40%	16,368
Oct 18, 2024	22.38	22.45	22.38	22.43	22.43	0.64%	5,889
Oct 17, 2024	22.36	22.43	22.28	22.28	22.28	0.09%	1,431
Oct 16, 2024	22.13	22.26	22.13	22.26	22.26	0.26%	18,983
Oct 15, 2024	22.44	22.44	22.13	22.21	22.21	-1.19%	3,948
Oct 14, 2024	22.51	22.51	22.46	22.47	22.47	0.79%	382
Oct 11, 2024	22.27	22.30	22.27	22.30	22.30	0.58%	375
Oct 10, 2024	22.14	22.17	22.13	22.17	22.17	0.18%	549
Oct 9, 2024	21.96	22.13	21.95	22.13	22.13	1.01%	2,229
Oct 8, 2024	21.84	21.91	21.84	21.91	21.91	1.68%	544
Oct 7, 2024	21.57	21.57	21.54	21.54	21.54	-0.97%	2,676
Oct 4, 2024	21.76	21.76	21.76	21.76	21.76	1.55%	92
Oct 3, 2024	21.28	21.42	21.28	21.42	21.42	0.03%	876
Oct 2, 2024	21.34	21.45	21.33	21.42	21.42	0.46%	831
Oct 1, 2024	21.45	21.45	21.25	21.32	21.32	-1.43%	22,505
Sep 30, 2024	21.50	21.63	21.50	21.63	21.63	0.37%	1,464
Sep 27, 2024	21.55	21.55	21.55	21.55	21.55	-0.92%	13
Sep 26, 2024	21.86	21.87	21.63	21.75	21.75	0.42%	1,420
Sep 25, 2024	21.66	21.66	21.66	21.66	21.66	0.18%	33
Sep 24, 2024	21.60	21.62	21.60	21.62	21.62	0.75%	1,341
Sep 23, 2024	21.47	21.48	21.46	21.46	21.46	0.09%	307
Sep 20, 2024	21.45	21.45	21.44	21.44	21.44	-0.03%	714
Sep 19, 2024	21.47	21.47	21.44	21.44	21.44	2.42%	1,113
Sep 18, 2024	20.95	21.01	20.91	20.94	20.94	0.06%	1,254
Sep 17, 2024	20.91	20.93	20.83	20.93	20.93	0.04%	1,558
Sep 16, 2024	20.91	20.92	20.91	20.92	20.92	-0.40%	767
Sep 13, 2024	21.00	21.03	20.97	21.00	21.00	0.68%	1,004
Sep 12, 2024	20.77	20.86	20.75	20.86	20.86	1.17%	1,248
Sep 11, 2024	20.18	20.62	19.86	20.62	20.62	2.81%	1,805
Sep 10, 2024	20.00	20.06	19.93	20.05	20.05	0.81%	1,553
Sep 9, 2024	19.93	19.98	19.72	19.89	19.89	1.21%	8,183
Sep 6, 2024	19.81	19.81	19.66	19.66	19.66	-2.69%	524
Sep 5, 2024	20.19	20.20	20.19	20.20	20.20	0.17%	356
Sep 4, 2024	20.23	20.23	20.16	20.16	20.16	-0.46%	1,199
Sep 3, 2024	20.44	20.44	20.26	20.26	20.26	-3.57%	964
Aug 30, 2024	20.92	21.01	20.91	21.01	21.01	1.20%	1,071
Aug 29, 2024	20.71	20.79	20.71	20.76	20.76	-0.50%	912
Aug 28, 2024	20.97	20.97	20.86	20.86	20.86	-0.96%	305
Aug 27, 2024	20.86	21.06	20.86	21.06	21.06	0.45%	376
Aug 26, 2024	21.02	21.02	20.97	20.97	20.97	-1.15%	340
Aug 23, 2024	21.09	21.21	21.09	21.21	21.21	1.46%	426
Aug 22, 2024	21.37	21.37	20.91	20.91	20.91	-1.59%	4,887
Aug 21, 2024	21.19	21.25	21.19	21.25	21.25	0.46%	1,728
Aug 20, 2024	21.20	21.20	21.14	21.15	21.15	-0.19%	856
Aug 19, 2024	21.13	21.19	21.10	21.19	21.19	1.23%	1,203
Aug 16, 2024	20.96	20.96	20.93	20.93	20.93	0.32%	400
Aug 15, 2024	20.71	20.86	20.70	20.86	20.86	2.21%	2,960
Aug 14, 2024	20.37	20.41	20.37	20.41	20.41	0.57%	3,716
Aug 13, 2024	20.31	20.31	20.30	20.30	20.30	2.41%	2,712
Aug 12, 2024	19.86	19.95	19.78	19.82	19.82	0.48%	5,444
Aug 9, 2024	19.73	19.73	19.73	19.73	19.73	0.74%	88
Aug 8, 2024	19.58	19.58	19.58	19.58	19.58	3.18%	31
Aug 7, 2024	19.39	19.39	18.98	18.98	18.98	-1.01%	897
Aug 6, 2024	19.09	19.32	19.09	19.17	19.17	1.85%	2,341
Aug 5, 2024	18.65	18.83	18.65	18.82	18.82	-3.42%	7,960
Aug 2, 2024	19.48	19.49	19.21	19.49	19.49	-2.81%	3,701
Aug 1, 2024	20.38	20.38	20.05	20.05	20.05	-2.05%	704
Jul 31, 2024	20.42	20.47	20.42	20.47	20.47	2.97%	531
Jul 30, 2024	20.29	20.29	19.83	19.88	19.88	-1.31%	6,313
Jul 29, 2024	20.36	20.36	20.15	20.15	20.15	-0.27%	678
Jul 26, 2024	20.14	20.33	20.14	20.20	20.20	0.42%	2,484
Jul 25, 2024	20.12	20.12	20.12	20.12	20.12	-1.33%	272
Jul 24, 2024	20.78	20.78	20.39	20.39	20.39	-3.59%	4,502
Jul 23, 2024	21.23	21.33	21.15	21.15	21.15	0.62%	2,046
Jul 22, 2024	20.91	21.05	20.90	21.02	21.02	1.37%	2,790
Jul 19, 2024	20.89	20.89	20.73	20.73	20.73	-0.28%	1,660
Jul 18, 2024	21.11	21.11	20.65	20.79	20.79	-0.97%	5,847
Jul 17, 2024	21.37	21.37	20.99	20.99	20.99	-3.43%	2,111
Jul 16, 2024	21.91	21.91	21.65	21.74	21.74	0.07%	3,582
Jul 15, 2024	21.72	21.73	21.72	21.73	21.73	0.35%	879
Jul 12, 2024	21.74	21.85	21.65	21.65	21.65	0.24%	1,500
Jul 11, 2024	21.94	21.94	21.53	21.60	21.60	-1.59%	2,963
Jul 10, 2024	21.80	21.95	21.80	21.95	21.95	0.63%	384
Jul 9, 2024	21.94	21.95	21.81	21.81	21.81	0.06%	1,045
Jul 8, 2024	21.76	21.80	21.76	21.80	21.80	0.30%	1,704
Jul 5, 2024	21.64	21.73	21.64	21.73	21.73	0.89%	1,295
Jul 3, 2024	21.45	21.54	21.45	21.54	21.54	0.80%	361
Jul 2, 2024	21.37	21.37	21.37	21.37	21.37	0.47%	45
Jul 1, 2024	21.21	21.27	21.20	21.27	21.27	0.53%	2,323
Jun 28, 2024	21.45	21.45	21.16	21.16	21.16	-0.68%	972
Jun 27, 2024	21.29	21.31	21.29	21.30	21.30	0.47%	1,233
Jun 26, 2024	21.17	21.20	21.17	21.20	21.20	0.73%	1,739
Jun 25, 2024	20.99	21.05	20.99	21.05	21.05	0.28%	472
Jun 24, 2024	21.02	21.07	20.99	20.99	20.99	-0.91%	2,534
Jun 21, 2024	21.21	21.26	21.15	21.18	21.18	-1.37%	3,045
Jun 20, 2024	21.52	21.57	21.48	21.48	21.48	0.12%	1,115
Jun 18, 2024	21.42	21.45	21.38	21.45	21.45	0.60%	3,629
Jun 17, 2024	21.18	21.41	21.15	21.32	21.32	0.53%	3,734
Jun 14, 2024	21.23	21.23	21.15	21.21	21.21	0.85%	1,457
Jun 13, 2024	21.08	21.08	20.95	21.03	21.03	0.35%	4,459
Jun 12, 2024	20.91	21.00	20.91	20.96	20.96	1.81%	1,033
Jun 11, 2024	20.53	20.58	20.53	20.58	20.58	1.06%	1,693
Jun 10, 2024	20.36	20.37	20.35	20.37	20.37	0.64%	595
Jun 7, 2024	20.24	20.24	20.24	20.24	20.24	-0.13%	81
Jun 6, 2024	20.30	20.30	20.24	20.26	20.26	-0.01%	886
Jun 5, 2024	20.02	20.27	20.02	20.27	20.27	2.20%	1,765
Jun 4, 2024	19.71	19.86	19.71	19.83	19.83	0.47%	627