HFGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	26.94	27.28	26.94	27.27	27.27	1.53%	21,344
Dec 18, 2025	26.99	27.01	26.74	26.86	26.86	1.40%	20,214
Dec 17, 2025	27.24	27.24	26.47	26.49	26.49	-2.54%	103,393
Dec 16, 2025	27.06	27.19	26.90	27.18	27.18	0.44%	21,757
Dec 15, 2025	27.51	27.51	27.01	27.06	27.06	-0.95%	16,401
Dec 12, 2025	27.84	27.84	27.26	27.32	27.32	-2.04%	15,481
Dec 11, 2025	27.93	27.93	27.64	27.89	27.89	-0.71%	7,178
Dec 10, 2025	27.94	28.12	27.83	28.09	28.09	0.50%	12,128
Dec 9, 2025	27.89	28.00	27.74	27.95	27.95	0.36%	6,723
Dec 8, 2025	28.05	28.05	27.72	27.85	27.85	-0.11%	10,456
Dec 5, 2025	27.92	27.97	27.77	27.88	27.88	0.32%	36,208
Dec 4, 2025	27.88	27.88	27.61	27.79	27.79	0.40%	45,192
Dec 3, 2025	27.68	27.73	27.54	27.68	27.68	-0.11%	16,748
Dec 2, 2025	27.80	27.90	27.63	27.71	27.71	0.29%	14,807
Dec 1, 2025	27.55	27.70	27.45	27.63	27.63	-0.47%	30,867
Nov 28, 2025	27.60	27.76	27.60	27.76	27.76	0.62%	10,781
Nov 26, 2025	27.54	27.79	27.40	27.59	27.59	0.66%	112,749
Nov 25, 2025	27.26	27.41	26.85	27.41	27.41	0.66%	19,064
Nov 24, 2025	26.77	27.23	26.73	27.23	27.23	2.79%	142,616
Nov 21, 2025	26.52	26.75	26.11	26.49	26.49	0.15%	28,393
Nov 20, 2025	27.74	27.75	26.44	26.45	26.45	-2.00%	51,206
Nov 19, 2025	26.84	27.18	26.78	26.99	26.99	1.12%	15,766
Nov 18, 2025	26.87	26.93	26.52	26.69	26.69	-1.04%	13,394
Nov 17, 2025	26.94	27.35	26.84	26.97	26.97	-0.85%	83,216
Nov 14, 2025	26.77	27.39	26.77	27.20	27.20	0.33%	16,397
Nov 13, 2025	27.55	27.72	27.05	27.11	27.11	-2.62%	49,795
Nov 12, 2025	28.15	28.15	27.68	27.84	27.84	-0.22%	23,873
Nov 11, 2025	27.92	27.92	27.70	27.90	27.90	-0.46%	14,170
Nov 10, 2025	27.87	28.03	27.72	28.03	28.03	2.56%	27,201
Nov 7, 2025	27.33	27.38	26.83	27.33	27.33	-0.33%	23,268
Nov 6, 2025	27.98	27.98	27.37	27.42	27.42	-1.76%	46,090
Nov 5, 2025	27.93	28.05	27.71	27.91	27.91	0.32%	15,196
Nov 4, 2025	28.07	28.16	27.78	27.82	27.82	-1.94%	16,799
Nov 3, 2025	28.60	28.60	28.32	28.37	28.37	0.32%	20,773
Oct 31, 2025	28.64	28.64	28.16	28.28	28.28	0.68%	23,499
Oct 30, 2025	28.50	28.50	28.07	28.09	28.09	-1.75%	17,540
Oct 29, 2025	28.52	28.60	28.39	28.59	28.59	1.13%	29,084
Oct 28, 2025	28.21	28.33	28.00	28.27	28.27	1.00%	36,698
Oct 27, 2025	27.78	28.05	27.78	27.99	27.99	1.78%	15,083
Oct 24, 2025	27.59	27.59	27.49	27.50	27.50	0.88%	6,950
Oct 23, 2025	27.00	27.31	27.00	27.26	27.26	1.00%	10,205
Oct 22, 2025	27.28	27.28	26.73	26.99	26.99	-0.81%	17,005
Oct 21, 2025	27.38	27.38	27.15	27.21	27.21	-0.22%	11,891
Oct 20, 2025	27.25	27.35	27.24	27.27	27.27	1.00%	15,097
Oct 17, 2025	27.03	27.09	26.80	27.00	27.00	-	12,717
Oct 16, 2025	27.30	27.32	26.80	27.00	27.00	-0.26%	20,078
Oct 15, 2025	27.29	27.29	27.02	27.07	27.07	0.74%	10,194
Oct 14, 2025	27.02	27.09	26.62	26.87	26.87	-1.24%	13,250
Oct 13, 2025	27.20	27.29	26.98	27.21	27.21	2.40%	27,961
Oct 10, 2025	27.49	27.66	26.57	26.57	26.57	-3.53%	7,449