HFGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 4, 2025	19.33	19.33	19.26	19.27	-	-4.93%	1,924
Apr 3, 2025	20.25	20.27	19.95	20.27	20.27	-4.43%	131,030
Apr 2, 2025	20.76	21.29	20.75	21.21	21.21	1.00%	9,473
Apr 1, 2025	20.80	21.00	20.72	21.00	21.00	0.72%	15,878
Mar 31, 2025	20.52	20.85	20.24	20.85	20.85	-0.03%	17,528
Mar 28, 2025	21.37	21.37	20.81	20.86	20.86	-2.36%	180,878
Mar 27, 2025	21.36	21.62	21.36	21.36	21.36	-0.90%	23,023
Mar 26, 2025	22.11	22.11	21.53	21.55	21.55	-2.60%	6,908
Mar 25, 2025	22.17	22.17	22.02	22.13	22.13	0.35%	28,428
Mar 24, 2025	21.94	22.05	21.91	22.05	22.05	2.43%	42,999
Mar 21, 2025	21.28	21.53	21.28	21.53	21.53	0.45%	2,288
Mar 20, 2025	21.38	21.64	21.38	21.43	21.43	-0.22%	9,565
Mar 19, 2025	21.31	21.63	21.12	21.48	21.48	1.74%	4,763
Mar 18, 2025	21.12	21.21	21.07	21.11	21.11	-1.96%	2,480
Mar 17, 2025	21.36	21.65	21.35	21.53	21.53	0.49%	6,510
Mar 14, 2025	21.19	21.43	21.18	21.43	21.43	2.81%	6,343
Mar 13, 2025	21.33	21.33	20.75	20.84	20.84	-2.11%	13,682
Mar 12, 2025	21.46	21.52	21.27	21.29	21.29	1.82%	15,477
Mar 11, 2025	20.80	21.18	20.68	20.91	20.91	0.77%	39,675
Mar 10, 2025	21.20	21.24	20.52	20.75	20.75	-4.69%	8,439
Mar 7, 2025	21.80	21.88	21.20	21.77	21.77	0.09%	11,613
Mar 6, 2025	22.22	22.35	21.67	21.75	21.75	-3.85%	27,227
Mar 5, 2025	22.45	22.66	22.15	22.62	22.62	1.57%	17,114
Mar 4, 2025	22.25	22.61	21.79	22.27	22.27	-0.67%	54,004
Mar 3, 2025	23.30	23.30	22.30	22.42	22.42	-3.24%	22,702
Feb 28, 2025	22.70	23.17	22.57	23.17	23.17	2.03%	45,200
Feb 27, 2025	23.72	23.72	22.70	22.71	22.71	-3.20%	25,130
Feb 26, 2025	23.43	23.69	23.32	23.46	23.46	0.90%	17,130
Feb 25, 2025	23.59	23.59	22.99	23.25	23.25	-1.44%	19,084
Feb 24, 2025	24.03	24.06	23.55	23.59	23.59	-1.24%	174,055
Feb 21, 2025	24.64	24.64	23.85	23.89	23.89	-2.71%	10,546
Feb 20, 2025	24.77	24.77	24.37	24.55	24.55	-0.74%	12,252
Feb 19, 2025	24.75	24.76	24.58	24.73	24.73	-0.05%	357,340
Feb 18, 2025	24.81	24.96	24.64	24.75	24.75	-0.32%	8,702
Feb 14, 2025	24.65	24.82	24.62	24.82	24.82	0.14%	3,932
Feb 13, 2025	24.61	24.80	24.60	24.79	24.79	1.42%	10,610
Feb 12, 2025	24.24	24.49	24.15	24.44	24.44	-0.12%	17,607
Feb 11, 2025	24.54	24.54	24.45	24.47	24.47	-0.68%	2,151
Feb 10, 2025	24.64	24.69	24.62	24.64	24.64	1.03%	7,225
Feb 7, 2025	24.79	24.79	24.37	24.39	24.39	-1.41%	11,909
Feb 6, 2025	24.69	24.74	24.56	24.74	24.74	0.78%	18,058
Feb 5, 2025	24.37	24.56	24.35	24.55	24.55	0.61%	8,570
Feb 4, 2025	24.20	24.40	24.16	24.40	24.40	1.33%	28,487
Feb 3, 2025	23.82	24.18	23.80	24.08	24.08	-1.03%	17,808
Jan 31, 2025	24.71	24.77	24.31	24.33	24.33	-0.49%	33,146
Jan 30, 2025	24.46	24.60	24.17	24.45	24.45	0.58%	28,973
Jan 29, 2025	24.43	24.43	24.15	24.31	24.31	-0.33%	41,760
Jan 28, 2025	23.79	24.45	23.79	24.39	24.39	3.09%	16,457
Jan 27, 2025	23.66	23.88	23.53	23.66	23.66	-4.60%	9,925
Jan 24, 2025	25.02	25.02	24.72	24.80	24.80	-0.36%	12,801