TSX:HFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	29.85	29.85	29.85	29.85	29.85	-0.10%	248
Mar 26, 2026	29.88	29.88	29.88	29.88	29.88	-1.65%	186
Mar 25, 2026	30.38	30.38	30.38	30.38	30.38	0.83%	118
Mar 24, 2026	30.15	30.17	30.13	30.13	30.13	-0.07%	1,415
Mar 23, 2026	30.35	30.35	30.15	30.15	30.15	1.96%	308
Mar 20, 2026	29.90	29.90	29.57	29.57	29.57	-1.37%	402
Mar 19, 2026	29.98	29.98	29.98	29.98	29.98	-0.03%	107
Mar 18, 2026	30.21	30.21	29.99	29.99	29.99	-1.41%	601
Mar 17, 2026	30.51	30.51	30.42	30.42	30.42	0.86%	657
Mar 16, 2026	30.16	30.26	30.16	30.16	30.16	0.53%	1,342
Mar 13, 2026	29.94	30.00	29.93	30.00	30.00	-0.83%	408
Mar 11, 2026	30.25	30.25	30.25	30.25	30.25	-1.72%	304
Mar 10, 2026	30.78	30.78	30.78	30.78	30.78	0.65%	633
Mar 9, 2026	29.97	30.58	29.90	30.58	30.58	0.20%	1,134
Mar 6, 2026	30.52	30.52	30.52	30.52	30.52	-1.99%	203
Mar 3, 2026	30.60	31.14	30.60	31.14	31.14	-1.46%	685
Mar 2, 2026	31.61	31.61	31.40	31.60	31.60	0.03%	1,595
Feb 27, 2026	32.27	32.27	31.53	31.59	31.59	-1.71%	3,532
Feb 26, 2026	32.14	32.14	32.14	32.14	32.07	0.44%	156
Feb 25, 2026	32.00	32.00	32.00	32.00	31.93	1.23%	100
Feb 24, 2026	31.53	31.61	31.53	31.61	31.54	-0.28%	711
Feb 23, 2026	31.70	31.70	31.70	31.70	31.63	-2.01%	235
Feb 18, 2026	32.34	32.35	32.34	32.35	32.28	0.75%	263
Feb 17, 2026	32.02	32.11	32.02	32.11	32.04	1.04%	918
Feb 13, 2026	31.79	31.79	31.78	31.78	31.71	-0.47%	352
Feb 12, 2026	32.00	32.00	31.91	31.93	31.86	-0.90%	1,502
Feb 11, 2026	32.41	32.41	32.21	32.22	32.15	-1.53%	2,161
Feb 9, 2026	32.72	32.72	32.72	32.72	32.65	-0.58%	293
Feb 6, 2026	32.79	32.91	32.79	32.91	32.84	1.48%	1,819
Feb 5, 2026	32.48	32.48	32.43	32.43	32.36	-1.64%	728
Feb 4, 2026	32.80	32.97	32.69	32.97	32.90	1.43%	2,920
Feb 3, 2026	32.86	32.93	32.42	32.51	32.43	-1.08%	2,987
Feb 2, 2026	32.61	32.86	32.61	32.86	32.79	1.11%	225
Jan 29, 2026	32.50	32.50	32.46	32.50	32.36	0.15%	943
Jan 28, 2026	32.45	32.45	32.45	32.45	32.31	-0.46%	4,611
Jan 27, 2026	32.60	32.60	32.60	32.60	32.46	-	104
Jan 26, 2026	32.60	32.60	32.60	32.60	32.46	0.34%	274
Jan 23, 2026	32.49	32.49	32.49	32.49	32.35	-1.46%	122
Jan 22, 2026	32.93	32.97	32.93	32.97	32.83	0.58%	862
Jan 21, 2026	32.77	33.01	32.71	32.78	32.64	0.46%	4,301
Jan 20, 2026	32.81	32.81	32.56	32.63	32.49	-1.81%	578
Jan 16, 2026	33.25	33.25	33.23	33.23	33.09	0.73%	627
Jan 13, 2026	32.94	32.99	32.94	32.99	32.85	-1.05%	393
Jan 12, 2026	33.41	33.41	33.34	33.34	33.20	0.82%	352
Jan 7, 2026	33.16	33.16	33.07	33.07	32.93	-0.72%	2,407
Jan 6, 2026	33.31	33.31	33.31	33.31	33.17	-0.12%	144
Jan 5, 2026	33.35	33.35	33.35	33.35	33.21	1.24%	844
Jan 2, 2026	32.93	32.94	32.93	32.94	32.80	0.12%	240
Dec 31, 2025	33.00	33.00	32.86	32.90	32.76	-0.60%	2,445
Dec 30, 2025	33.10	33.10	33.10	33.10	32.89	-0.09%	360