HFGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	28.74	28.74	28.17	28.23	28.23	-2.22%	19,370
Jun 9, 2026	29.56	29.56	27.97	28.87	28.87	-1.16%	12,353
Jun 8, 2026	29.52	29.52	29.10	29.21	29.21	0.55%	17,533
Jun 5, 2026	29.78	29.79	29.01	29.05	29.05	-4.31%	22,847
Jun 4, 2026	29.94	30.46	29.91	30.36	30.36	-0.33%	53,602
Jun 3, 2026	30.93	30.93	30.39	30.46	30.46	-1.26%	27,234
Jun 2, 2026	31.07	31.08	30.73	30.85	30.85	-0.10%	11,326
Jun 1, 2026	30.59	31.00	30.59	30.88	30.88	1.48%	12,358
May 29, 2026	30.31	30.46	30.21	30.43	30.43	1.00%	9,969
May 28, 2026	29.77	30.15	29.66	30.13	30.13	1.76%	14,705
May 27, 2026	29.80	29.80	29.48	29.61	29.61	0.03%	13,705
May 26, 2026	29.65	29.70	29.57	29.60	29.60	0.89%	14,140
May 22, 2026	29.46	29.56	29.34	29.34	29.34	-0.27%	13,701
May 21, 2026	29.22	29.42	29.12	29.42	29.42	0.93%	12,157
May 20, 2026	28.96	29.15	28.86	29.15	29.15	1.29%	13,791
May 19, 2026	28.89	28.89	28.52	28.78	28.78	-0.76%	19,463
May 18, 2026	29.24	29.24	28.84	29.00	29.00	-0.68%	10,129
May 15, 2026	29.36	29.45	29.18	29.20	29.20	-1.72%	130,065
May 14, 2026	29.43	29.78	29.42	29.71	29.71	1.04%	19,134
May 13, 2026	29.20	29.43	28.87	29.41	29.41	1.43%	33,624
May 12, 2026	28.86	29.06	28.65	28.99	28.99	-0.44%	262,007
May 11, 2026	29.10	29.26	29.05	29.12	29.12	0.10%	14,473
May 8, 2026	29.08	29.09	28.96	29.09	29.09	0.66%	6,009
May 7, 2026	29.10	29.15	28.82	28.90	28.90	-0.10%	13,351
May 6, 2026	28.40	28.94	28.40	28.93	28.93	2.41%	13,568
May 5, 2026	28.42	28.42	28.17	28.25	28.25	0.43%	17,904
May 4, 2026	28.27	28.27	27.96	28.13	28.13	-0.01%	10,742
May 1, 2026	28.09	28.26	28.09	28.13	28.13	0.94%	7,333
Apr 30, 2026	28.03	28.03	27.39	27.87	27.87	0.91%	14,742
Apr 29, 2026	27.84	27.84	27.44	27.62	27.62	-0.58%	8,479
Apr 28, 2026	27.85	27.85	27.55	27.78	27.78	-1.38%	10,729
Apr 27, 2026	28.15	28.18	27.95	28.17	28.17	0.28%	13,852
Apr 24, 2026	27.92	28.09	27.69	28.09	28.09	1.67%	20,969
Apr 23, 2026	28.01	28.01	27.60	27.63	27.63	-1.31%	285,575
Apr 22, 2026	27.75	28.00	27.63	28.00	28.00	1.97%	8,935
Apr 21, 2026	27.94	27.94	27.40	27.46	27.46	-1.12%	11,130
Apr 20, 2026	27.78	27.78	27.53	27.77	27.77	0.11%	15,522
Apr 17, 2026	27.59	27.83	27.59	27.74	27.74	1.20%	30,573
Apr 16, 2026	27.47	27.51	27.32	27.41	27.41	-0.10%	14,150
Apr 15, 2026	27.24	27.44	27.09	27.44	27.44	1.81%	19,029
Apr 14, 2026	26.47	26.98	26.47	26.95	26.95	2.12%	16,806
Apr 13, 2026	25.94	26.39	25.91	26.39	26.39	1.73%	18,355
Apr 10, 2026	25.82	26.02	25.82	25.94	25.94	0.74%	17,859
Apr 9, 2026	25.62	25.83	25.45	25.75	25.75	0.51%	191,950
Apr 8, 2026	25.87	25.95	25.55	25.62	25.62	2.70%	15,570
Apr 7, 2026	24.95	24.97	24.58	24.95	24.95	0.19%	21,513
Apr 6, 2026	25.00	25.00	24.79	24.90	24.90	0.22%	14,678
Apr 2, 2026	24.43	24.85	24.43	24.85	24.85	0.31%	18,734
Apr 1, 2026	24.88	24.96	24.65	24.77	24.77	1.43%	21,838
Mar 31, 2026	23.67	24.43	23.67	24.42	24.42	4.54%	14,267