IST:HDFGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	2.61	2.69	2.59	2.63	2.63	0.77%	48,668,612
Jun 22, 2026	2.64	2.67	2.60	2.61	2.61	-1.14%	31,398,522
Jun 19, 2026	2.61	2.67	2.59	2.64	2.64	0.76%	31,111,880
Jun 18, 2026	2.61	2.67	2.60	2.62	2.62	0.77%	46,760,160
Jun 17, 2026	2.71	2.71	2.60	2.60	2.60	-3.70%	32,997,410
Jun 16, 2026	2.61	2.76	2.60	2.70	2.70	3.85%	71,241,230
Jun 15, 2026	2.61	2.67	2.60	2.60	2.60	1.56%	30,645,920
Jun 12, 2026	2.57	2.63	2.55	2.56	2.56	0.79%	34,870,230
Jun 11, 2026	2.66	2.68	2.51	2.54	2.54	-4.51%	52,014,510
Jun 10, 2026	2.55	2.76	2.53	2.66	2.66	4.72%	104,314,000
Jun 9, 2026	2.65	2.66	2.53	2.54	2.54	-3.79%	41,932,811
Jun 8, 2026	2.63	2.68	2.62	2.64	2.64	-1.12%	30,940,052
Jun 5, 2026	2.76	2.76	2.67	2.67	2.67	-2.55%	32,705,090
Jun 4, 2026	2.78	2.84	2.71	2.74	2.74	-1.08%	37,109,930
Jun 3, 2026	2.89	2.92	2.76	2.77	2.77	-3.82%	43,648,040
Jun 2, 2026	2.88	2.91	2.85	2.88	2.88	0.70%	36,126,710
Jun 1, 2026	2.83	2.93	2.83	2.86	2.86	1.78%	37,642,302
May 26, 2026	2.81	2.82	2.75	2.81	2.81	0.36%	16,824,920
May 25, 2026	2.76	2.84	2.76	2.80	2.80	1.82%	30,773,220
May 22, 2026	2.58	2.80	2.56	2.75	2.75	5.36%	59,138,863
May 21, 2026	2.88	2.90	2.61	2.61	2.61	-9.38%	44,411,370
May 20, 2026	2.99	3.00	2.85	2.88	2.88	-3.36%	57,284,331
May 18, 2026	3.04	3.07	2.95	2.98	2.98	-1.97%	48,978,761
May 15, 2026	3.09	3.10	3.00	3.04	3.04	-1.94%	62,091,560
May 14, 2026	3.12	3.16	3.10	3.10	3.10	-0.32%	48,951,300
May 13, 2026	3.11	3.21	3.09	3.11	3.11	0.65%	88,001,420
May 12, 2026	3.27	3.32	3.09	3.09	3.09	-9.91%	216,436,700
May 11, 2026	3.58	3.62	3.43	3.43	3.43	-9.97%	300,650,700
May 8, 2026	3.57	3.92	3.50	3.81	3.81	6.42%	246,310,100
May 7, 2026	3.49	3.61	3.48	3.58	3.58	3.47%	127,714,800
May 6, 2026	3.53	3.57	3.45	3.46	3.46	-1.14%	111,193,300
May 5, 2026	3.45	3.57	3.38	3.50	3.50	1.74%	149,614,800
May 4, 2026	3.49	3.55	3.39	3.44	3.44	-0.86%	137,886,100
Apr 30, 2026	3.57	3.57	3.44	3.47	3.47	-2.25%	102,881,900
Apr 29, 2026	3.45	3.69	3.42	3.55	3.55	4.11%	144,311,100
Apr 28, 2026	3.53	3.63	3.39	3.41	3.41	-2.85%	116,656,300
Apr 27, 2026	3.54	3.61	3.44	3.51	3.51	0.29%	149,245,300
Apr 24, 2026	3.71	3.72	3.46	3.50	3.50	-5.66%	131,836,700
Apr 22, 2026	3.72	3.78	3.68	3.71	3.71	0.27%	75,628,680
Apr 21, 2026	3.81	4.01	3.70	3.70	3.70	-2.37%	150,342,400
Apr 20, 2026	3.68	3.96	3.63	3.79	3.79	4.41%	258,154,600
Apr 17, 2026	3.31	3.63	3.31	3.63	3.63	10.00%	143,628,300
Apr 16, 2026	3.34	3.38	3.28	3.30	3.30	-0.90%	102,957,100
Apr 15, 2026	3.42	3.44	3.32	3.33	3.33	-2.06%	71,077,010
Apr 14, 2026	3.39	3.55	3.37	3.40	3.40	1.19%	92,033,600
Apr 13, 2026	3.48	3.60	3.36	3.36	3.36	-4.00%	96,832,540
Apr 10, 2026	3.47	3.59	3.47	3.50	3.50	2.04%	96,419,820