IST:HDFGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	2.95	2.98	2.84	2.98	2.98	9.96%	47,816,210
Oct 7, 2025	2.48	2.71	2.45	2.71	2.71	9.72%	123,769,400
Oct 6, 2025	2.65	2.68	2.47	2.47	2.47	-8.18%	119,090,000
Oct 3, 2025	2.76	2.77	2.63	2.69	2.69	-1.82%	88,864,250
Oct 2, 2025	2.63	2.84	2.63	2.74	2.74	4.18%	140,731,200
Oct 1, 2025	2.55	2.71	2.43	2.63	2.63	3.54%	108,798,200
Sep 30, 2025	2.74	2.75	2.43	2.54	2.54	-5.93%	171,190,500
Sep 29, 2025	2.83	2.94	2.70	2.70	2.70	-4.59%	106,135,000
Sep 26, 2025	2.72	2.95	2.63	2.83	2.83	4.04%	209,716,500
Sep 25, 2025	2.85	2.85	2.72	2.72	2.72	-4.23%	119,103,000
Sep 24, 2025	2.86	2.93	2.74	2.84	2.84	-	161,492,100
Sep 23, 2025	2.90	2.98	2.78	2.84	2.84	-2.74%	152,897,500
Sep 22, 2025	2.95	3.13	2.92	2.92	2.92	-2.67%	170,585,500
Sep 19, 2025	3.09	3.30	2.85	3.00	3.00	-2.91%	435,019,100
Sep 18, 2025	2.82	3.10	2.81	3.09	3.09	9.57%	273,253,400
Sep 17, 2025	2.59	2.82	2.57	2.82	2.82	9.73%	225,326,300
Sep 16, 2025	2.51	2.67	2.51	2.57	2.57	2.80%	96,930,720
Sep 15, 2025	2.33	2.52	2.30	2.50	2.50	7.76%	86,004,630
Sep 12, 2025	2.29	2.45	2.21	2.32	2.32	1.75%	132,726,300
Sep 11, 2025	2.38	2.51	2.27	2.28	2.28	-3.80%	121,332,700
Sep 10, 2025	2.51	2.53	2.32	2.37	2.37	-4.44%	87,241,130
Sep 9, 2025	2.55	2.61	2.35	2.48	2.48	-4.98%	179,895,300
Sep 8, 2025	2.78	2.82	2.61	2.61	2.61	-10.00%	140,298,500
Sep 5, 2025	2.70	2.93	2.68	2.90	2.90	8.61%	75,351,090
Sep 4, 2025	2.54	2.67	2.51	2.67	2.67	5.53%	33,230,220
Sep 3, 2025	2.50	2.59	2.43	2.53	2.53	-0.39%	32,516,260
Sep 2, 2025	2.56	2.68	2.35	2.54	2.54	-0.78%	60,756,360
Sep 1, 2025	2.46	2.60	2.42	2.56	2.56	3.64%	45,137,870
Aug 29, 2025	2.44	2.50	2.35	2.47	2.47	1.65%	37,289,040
Aug 28, 2025	2.41	2.53	2.35	2.43	2.43	-	32,979,800
Aug 27, 2025	2.56	2.60	2.40	2.43	2.43	-5.08%	46,385,400
Aug 26, 2025	2.32	2.56	2.30	2.56	2.56	9.87%	78,406,020
Aug 25, 2025	2.30	2.37	2.26	2.33	2.33	1.30%	35,979,610
Aug 22, 2025	2.36	2.37	2.27	2.30	2.30	-2.13%	23,648,630
Aug 21, 2025	2.39	2.39	2.33	2.35	2.35	-1.26%	27,502,370
Aug 20, 2025	2.38	2.47	2.34	2.38	2.38	-0.42%	35,344,500
Aug 19, 2025	2.27	2.44	2.24	2.39	2.39	5.29%	46,085,010
Aug 18, 2025	2.31	2.31	2.23	2.27	2.27	-0.44%	25,756,100
Aug 15, 2025	2.24	2.31	2.18	2.28	2.28	1.79%	24,264,880
Aug 14, 2025	2.25	2.33	2.18	2.24	2.24	-1.75%	21,163,650
Aug 13, 2025	2.32	2.39	2.27	2.28	2.28	-4.60%	35,727,020
Aug 12, 2025	2.22	2.40	2.12	2.39	2.39	7.66%	56,329,930
Aug 11, 2025	2.21	2.24	2.16	2.22	2.22	-1.33%	36,255,220
Aug 8, 2025	2.21	2.30	2.04	2.25	2.25	1.35%	53,483,160
Aug 7, 2025	2.32	2.44	2.21	2.22	2.22	-4.31%	136,817,000
Aug 6, 2025	2.47	2.47	2.31	2.32	2.32	-6.07%	104,208,800
Aug 5, 2025	2.51	2.56	2.45	2.47	2.47	-1.59%	143,729,800
Aug 4, 2025	2.40	2.61	2.33	2.51	2.51	3.29%	210,194,700
Aug 1, 2025	2.46	2.50	2.34	2.43	2.43	-0.82%	134,414,600
Jul 31, 2025	2.48	2.62	2.42	2.45	2.45	-0.81%	150,710,200