IST:HDFGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	2.51	2.52	2.43	2.45	2.45	-2.39%	42,924,169
Sep 1, 2026	2.44	2.66	2.42	2.51	2.51	2.87%	116,845,811
Aug 31, 2026	2.53	2.53	2.40	2.44	2.44	-3.17%	36,179,488
Aug 28, 2026	2.55	2.58	2.51	2.52	2.52	-0.79%	42,735,360
Aug 27, 2026	2.52	2.63	2.51	2.54	2.54	1.20%	75,242,087
Aug 26, 2026	2.51	2.54	2.50	2.51	2.51	-	30,990,657
Aug 25, 2026	2.55	2.59	2.50	2.51	2.51	-1.18%	38,516,052
Aug 24, 2026	2.56	2.63	2.53	2.54	2.54	0.40%	38,859,170
Aug 21, 2026	2.54	2.58	2.52	2.53	2.53	-0.39%	41,370,137
Aug 20, 2026	2.52	2.54	2.49	2.54	2.54	1.20%	37,677,501
Aug 19, 2026	2.53	2.54	2.50	2.51	2.51	-1.18%	25,263,510
Aug 18, 2026	2.53	2.58	2.48	2.54	2.54	0.79%	52,303,572
Aug 17, 2026	2.50	2.59	2.50	2.52	2.52	1.20%	43,764,475
Aug 14, 2026	2.50	2.53	2.48	2.49	2.49	-	28,141,026
Aug 13, 2026	2.50	2.52	2.48	2.49	2.49	-0.40%	31,400,198
Aug 12, 2026	2.55	2.58	2.50	2.50	2.50	-1.57%	34,755,056
Aug 11, 2026	2.55	2.57	2.53	2.54	2.54	-	20,312,559
Aug 10, 2026	2.64	2.65	2.54	2.54	2.54	-3.79%	42,367,806
Aug 7, 2026	2.70	2.71	2.63	2.64	2.64	-0.75%	80,406,855
Aug 6, 2026	2.60	2.71	2.57	2.66	2.66	3.10%	106,386,705
Aug 5, 2026	2.76	2.81	2.57	2.58	2.58	-5.15%	113,863,895
Aug 4, 2026	2.49	2.72	2.47	2.72	2.72	9.68%	120,192,519
Aug 3, 2026	2.61	2.76	2.48	2.48	2.48	-4.98%	120,090,977
Jul 31, 2026	2.57	2.72	2.55	2.61	2.61	2.35%	86,664,327
Jul 30, 2026	2.50	2.66	2.45	2.55	2.55	1.59%	79,237,167
Jul 29, 2026	2.59	2.60	2.47	2.51	2.51	-2.71%	34,548,506
Jul 28, 2026	2.66	2.68	2.57	2.58	2.58	-3.01%	26,879,718
Jul 27, 2026	2.74	2.77	2.64	2.66	2.66	-2.56%	37,394,709
Jul 24, 2026	2.82	2.90	2.73	2.73	2.73	-2.85%	47,840,083
Jul 23, 2026	2.99	3.01	2.81	2.81	2.81	-5.39%	86,132,203
Jul 22, 2026	2.83	3.07	2.81	2.97	2.97	5.32%	139,226,052
Jul 21, 2026	2.58	2.82	2.58	2.82	2.82	9.73%	196,609,634
Jul 20, 2026	2.56	2.65	2.54	2.57	2.57	0.39%	63,764,439
Jul 17, 2026	2.63	2.63	2.54	2.56	2.56	-2.66%	33,069,875
Jul 16, 2026	2.60	2.74	2.60	2.63	2.63	1.15%	67,066,035
Jul 14, 2026	2.59	2.66	2.56	2.60	2.60	0.78%	55,089,796
Jul 13, 2026	2.62	2.65	2.57	2.58	2.58	-1.53%	41,581,087
Jul 10, 2026	2.60	2.64	2.57	2.62	2.62	0.38%	41,818,660
Jul 9, 2026	2.63	2.76	2.59	2.61	2.61	-	82,813,180
Jul 8, 2026	2.68	2.75	2.61	2.61	2.61	-5.09%	75,948,041
Jul 7, 2026	3.08	3.14	2.75	2.75	2.75	-9.84%	119,380,001
Jul 6, 2026	2.92	3.19	2.92	3.05	3.05	5.17%	235,999,901
Jul 3, 2026	2.87	3.16	2.78	2.90	2.90	-0.34%	269,425,179
Jul 2, 2026	2.76	2.91	2.71	2.91	2.91	9.81%	246,258,533
Jul 1, 2026	2.41	2.65	2.38	2.65	2.65	9.96%	101,328,177
Jun 30, 2026	2.46	2.49	2.41	2.41	2.41	-2.03%	45,799,022
Jun 29, 2026	2.53	2.58	2.46	2.46	2.46	-2.38%	34,134,790
Jun 26, 2026	2.62	2.63	2.52	2.52	2.52	-3.82%	39,950,139
Jun 25, 2026	2.65	2.74	2.60	2.62	2.62	-0.38%	67,529,130
Jun 24, 2026	2.64	2.68	2.60	2.63	2.63	-	46,638,661