HFGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	29.01	29.61	29.01	29.56	29.56	1.77%	3,617
Sep 2, 2026	29.09	29.10	28.94	29.05	29.05	0.54%	24,805
Sep 1, 2026	28.96	29.15	28.85	28.89	28.89	-1.43%	17,778
Aug 31, 2026	29.41	29.41	29.13	29.31	29.31	-0.30%	14,996
Aug 28, 2026	29.72	29.81	29.39	29.40	29.40	-1.18%	7,159
Aug 27, 2026	29.77	29.77	29.56	29.75	29.75	1.95%	47,071
Aug 26, 2026	29.23	29.27	29.03	29.18	29.18	0.07%	124,313
Aug 25, 2026	29.24	29.37	29.07	29.16	29.16	0.86%	22,809
Aug 24, 2026	29.14	29.14	28.77	28.91	28.91	-1.35%	30,022
Aug 21, 2026	29.42	29.42	29.16	29.31	29.30	0.36%	16,440
Aug 20, 2026	29.55	29.55	29.11	29.20	29.20	-0.85%	46,326
Aug 19, 2026	29.87	29.92	29.35	29.45	29.45	-0.54%	24,322
Aug 18, 2026	29.97	29.97	29.54	29.61	29.61	-2.60%	12,890
Aug 17, 2026	30.31	30.59	30.31	30.40	30.40	0.03%	21,146
Aug 14, 2026	30.66	30.66	30.27	30.39	30.39	-	25,132
Aug 13, 2026	30.00	30.51	30.00	30.39	30.39	1.03%	16,038
Aug 12, 2026	30.27	30.30	30.05	30.08	30.08	1.04%	17,052
Aug 11, 2026	30.16	30.16	29.71	29.77	29.77	-0.47%	12,078
Aug 10, 2026	29.91	30.12	29.86	29.91	29.91	-0.40%	11,020
Aug 7, 2026	30.12	30.12	29.84	30.03	30.03	1.76%	73,629
Aug 6, 2026	29.49	29.73	29.44	29.51	29.51	-0.67%	28,220
Aug 5, 2026	30.30	30.30	29.71	29.71	29.71	-0.34%	18,777
Aug 4, 2026	29.41	29.92	29.33	29.81	29.81	3.51%	310,509
Aug 3, 2026	27.74	28.90	27.74	28.80	28.80	2.49%	22,460
Jul 31, 2026	28.26	28.26	27.61	28.10	28.10	1.63%	25,900
Jul 30, 2026	27.45	27.65	27.36	27.65	27.65	3.17%	12,727
Jul 29, 2026	27.46	27.46	26.80	26.80	26.80	-2.26%	12,887
Jul 28, 2026	27.26	27.47	26.92	27.42	27.42	-0.65%	21,048
Jul 27, 2026	28.26	28.26	27.41	27.60	27.60	-0.68%	11,616
Jul 24, 2026	28.26	28.26	27.67	27.79	27.79	-1.56%	20,793
Jul 23, 2026	28.17	28.38	27.99	28.23	28.23	-1.64%	35,092
Jul 22, 2026	28.82	28.88	28.62	28.70	28.70	-0.59%	17,072
Jul 21, 2026	28.86	28.88	28.60	28.87	28.87	1.87%	16,733
Jul 20, 2026	28.95	28.95	28.31	28.34	28.34	0.07%	13,700
Jul 17, 2026	28.16	28.55	27.99	28.32	28.32	-1.32%	21,821
Jul 16, 2026	29.38	29.38	28.63	28.70	28.70	-2.50%	14,768
Jul 15, 2026	29.64	29.64	29.17	29.44	29.44	0.22%	147,596
Jul 14, 2026	29.18	29.45	29.13	29.37	29.37	1.12%	20,406
Jul 13, 2026	29.55	29.55	29.02	29.05	29.04	-2.09%	33,662
Jul 10, 2026	29.53	29.69	29.43	29.67	29.66	0.42%	17,511
Jul 9, 2026	29.44	29.63	29.23	29.54	29.54	1.37%	14,183
Jul 8, 2026	29.07	29.14	28.64	29.14	29.14	0.45%	28,143
Jul 7, 2026	29.13	29.15	28.70	29.01	29.01	-0.96%	35,278
Jul 6, 2026	29.17	29.36	29.17	29.29	29.29	1.38%	19,156
Jul 2, 2026	29.43	29.45	28.66	28.89	28.89	-1.37%	18,817
Jul 1, 2026	29.38	29.41	29.09	29.29	29.29	-0.20%	29,894
Jun 30, 2026	28.92	29.37	28.92	29.35	29.35	1.56%	98,415
Jun 29, 2026	28.69	28.90	28.27	28.90	28.90	2.21%	182,323
Jun 26, 2026	28.18	28.44	27.99	28.27	28.27	-0.13%	256,215
Jun 25, 2026	28.86	28.86	28.25	28.31	28.31	-0.32%	25,384