HF Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	4.90	4.92	4.85	4.92	4.92	0.41%	6,074
Jun 22, 2026	4.90	4.94	4.86	4.90	4.90	-0.41%	2,613
Jun 19, 2026	4.88	4.92	4.86	4.92	4.92	0.82%	6,261
Jun 18, 2026	4.91	4.91	4.88	4.88	4.88	-0.41%	4,856
Jun 17, 2026	4.91	4.91	4.86	4.90	4.90	0.82%	7,470
Jun 16, 2026	4.86	4.87	4.82	4.86	4.86	0.41%	4,534
Jun 15, 2026	4.90	4.90	4.78	4.84	4.84	1.68%	5,366
Jun 12, 2026	4.80	4.96	4.76	4.76	4.76	-0.83%	23,895
Jun 11, 2026	4.72	4.88	4.72	4.80	4.80	1.69%	25,603
Jun 10, 2026	4.80	4.84	4.62	4.72	4.72	-1.67%	6,732
Jun 9, 2026	4.83	4.83	4.78	4.80	4.80	-0.41%	1,570
Jun 8, 2026	4.80	4.83	4.73	4.82	4.82	1.26%	3,630
Jun 5, 2026	4.75	4.76	4.74	4.76	4.76	0.42%	2,466
Jun 4, 2026	4.75	4.75	4.74	4.74	4.74	-0.21%	550
Jun 3, 2026	4.80	4.80	4.74	4.75	4.75	-0.63%	5,743
Jun 2, 2026	4.75	4.78	4.70	4.78	4.78	1.27%	3,068
Jun 1, 2026	4.72	4.72	4.66	4.72	4.72	0.43%	3,127
May 29, 2026	4.60	4.72	4.60	4.70	4.70	2.17%	4,336
May 28, 2026	4.60	4.60	4.58	4.60	4.60	-	2,191
May 27, 2026	4.56	4.60	4.56	4.60	4.60	0.88%	2,787
May 26, 2026	4.56	4.56	4.54	4.56	4.56	-	1,469
May 25, 2026	4.60	4.60	4.43	4.56	4.56	-0.87%	5,822
May 22, 2026	4.66	4.66	4.42	4.60	4.60	-0.86%	8,404
May 21, 2026	4.72	4.74	4.64	4.64	4.64	-0.43%	2,078
May 20, 2026	4.72	4.76	4.66	4.66	4.66	-0.85%	2,157
May 19, 2026	4.74	4.74	4.70	4.70	4.70	-1.26%	598
May 18, 2026	4.72	4.76	4.70	4.76	4.76	0.85%	3,095
May 15, 2026	4.66	4.76	4.64	4.72	4.72	1.29%	2,514
May 14, 2026	4.68	4.68	4.66	4.66	4.66	-0.43%	887
May 13, 2026	4.70	4.72	4.68	4.68	4.68	-	2,471
May 12, 2026	4.68	4.70	4.65	4.68	4.68	0.86%	923
May 11, 2026	4.70	4.70	4.64	4.64	4.64	-	3,804
May 8, 2026	4.60	4.68	4.50	4.64	4.64	0.87%	2,675
May 7, 2026	4.69	4.69	4.60	4.60	4.60	-1.08%	1,285
May 6, 2026	4.60	4.75	4.60	4.65	4.65	1.09%	2,497
May 5, 2026	4.75	4.75	4.53	4.60	4.60	-3.16%	3,685
May 4, 2026	4.62	4.90	4.61	4.75	4.75	2.81%	4,918
Apr 30, 2026	4.90	4.90	4.50	4.62	4.62	-6.29%	7,152
Apr 29, 2026	4.49	4.93	4.42	4.93	4.93	9.80%	8,282
Apr 28, 2026	4.45	4.49	4.38	4.49	4.49	-	629
Apr 27, 2026	4.49	4.50	4.45	4.49	4.49	-	2,086
Apr 24, 2026	4.49	4.49	4.34	4.49	4.49	-	102
Apr 23, 2026	4.45	4.49	4.38	4.49	4.49	1.13%	1,222
Apr 22, 2026	4.45	4.45	4.38	4.44	4.44	1.37%	1,497
Apr 21, 2026	4.35	4.38	4.23	4.38	4.38	3.79%	2,573
Apr 20, 2026	4.35	4.35	4.22	4.22	4.22	-2.99%	151
Apr 17, 2026	4.32	4.35	4.10	4.35	4.35	0.23%	2,052
Apr 16, 2026	4.17	4.35	3.96	4.34	4.34	3.58%	13,022
Apr 15, 2026	4.27	4.27	4.19	4.19	4.19	-1.87%	1,195
Apr 14, 2026	4.27	4.31	4.27	4.27	4.27	-	704