HF Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	11.25	11.50	11.05	11.25	11.25	6.13%	587,461
Feb 26, 2026	11.20	11.30	10.50	10.60	10.60	-4.07%	5,883,331
Feb 25, 2026	11.00	11.20	10.30	11.05	11.05	7.28%	118,657
Feb 24, 2026	10.95	11.00	10.25	10.30	10.30	-5.07%	2,095,147
Feb 23, 2026	10.40	11.00	10.40	10.85	10.85	4.33%	394,810
Feb 20, 2026	11.00	11.00	9.64	10.40	10.40	-2.80%	247,522
Feb 19, 2026	11.05	11.10	9.90	10.70	10.70	-2.73%	578,703
Feb 18, 2026	11.20	11.20	10.90	11.00	11.00	-0.45%	286,099
Feb 17, 2026	10.95	11.35	10.95	11.05	11.05	0.45%	963,665
Feb 16, 2026	11.00	11.20	10.90	11.00	11.00	2.33%	780,760
Feb 13, 2026	11.20	11.20	10.50	10.75	10.75	1.90%	1,885,618
Feb 12, 2026	10.45	11.00	10.30	10.55	10.55	2.43%	540,738
Feb 11, 2026	10.50	10.60	10.20	10.30	10.30	-0.96%	1,225,111
Feb 10, 2026	10.05	10.60	10.05	10.40	10.40	2.46%	320,316
Feb 9, 2026	10.40	10.40	10.00	10.15	10.15	0.50%	143,752
Feb 6, 2026	10.40	10.40	9.94	10.10	10.10	-0.49%	79,084
Feb 5, 2026	10.30	10.50	10.00	10.15	10.15	2.32%	159,579
Feb 4, 2026	10.30	10.45	9.28	9.92	9.92	-3.69%	207,234
Feb 3, 2026	10.50	10.50	10.05	10.30	10.30	-0.48%	823,338
Feb 2, 2026	10.45	10.55	10.20	10.35	10.35	1.47%	408,865
Jan 30, 2026	10.50	10.50	10.00	10.20	10.20	0.49%	101,574
Jan 29, 2026	10.40	10.50	10.10	10.15	10.15	-2.40%	2,379,939
Jan 28, 2026	10.45	10.50	10.25	10.40	10.40	-	60,877
Jan 27, 2026	10.45	10.50	10.30	10.40	10.40	1.46%	263,068
Jan 26, 2026	10.30	10.45	10.00	10.25	10.25	-1.91%	202,567
Jan 23, 2026	10.60	10.80	10.20	10.45	10.45	-	309,192
Jan 22, 2026	10.40	10.75	10.20	10.45	10.45	0.48%	144,042
Jan 21, 2026	10.45	10.75	10.30	10.40	10.40	-1.42%	290,305
Jan 20, 2026	10.75	10.80	10.40	10.55	10.55	-0.94%	142,420
Jan 19, 2026	10.45	10.80	10.45	10.65	10.65	0.95%	85,655
Jan 16, 2026	10.50	10.60	10.35	10.55	10.55	-	195,513
Jan 15, 2026	10.55	10.55	10.40	10.55	10.55	0.48%	344,247
Jan 14, 2026	10.50	10.55	10.20	10.50	10.50	1.94%	1,062,446
Jan 13, 2026	10.50	10.55	10.20	10.30	10.30	-0.48%	724,571
Jan 12, 2026	10.30	10.50	10.30	10.35	10.35	-	177,327
Jan 9, 2026	10.35	10.35	10.25	10.35	10.35	-	338,806
Jan 8, 2026	10.50	10.50	10.25	10.35	10.35	1.47%	195,787
Jan 7, 2026	10.10	10.25	10.05	10.20	10.20	1.49%	461,726
Jan 6, 2026	10.05	10.35	10.05	10.05	10.05	-	306,476
Jan 5, 2026	9.98	10.35	9.96	10.05	10.05	0.50%	231,897
Jan 2, 2026	10.00	10.05	9.98	10.00	10.00	0.40%	128,891
Dec 31, 2025	10.00	10.00	9.80	9.96	9.96	0.40%	69,111
Dec 30, 2025	10.30	10.30	9.80	9.92	9.92	-1.78%	59,084
Dec 29, 2025	10.50	10.50	9.92	10.10	10.10	1.00%	56,749
Dec 24, 2025	10.25	10.25	9.92	10.00	10.00	-2.44%	127,634
Dec 23, 2025	9.60	10.65	9.60	10.25	10.25	5.67%	79,468
Dec 22, 2025	9.50	10.05	9.40	9.70	9.70	-2.22%	51,982
Dec 19, 2025	9.50	10.05	9.40	9.92	9.92	2.06%	67,008
Dec 18, 2025	10.00	10.05	9.50	9.72	9.72	0.62%	144,580
Dec 17, 2025	9.50	9.98	9.20	9.66	9.66	3.65%	93,611