TSX:HFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	31.90	32.01	31.90	32.01	32.01	-0.12%	220
Dec 1, 2025	32.05	32.05	32.05	32.05	32.05	0.25%	488
Nov 27, 2025	31.98	31.98	31.97	31.97	31.90	-0.09%	434
Nov 26, 2025	31.76	32.00	31.76	32.00	31.93	1.01%	369
Nov 25, 2025	31.68	31.68	31.68	31.68	31.61	1.08%	131
Nov 24, 2025	31.34	31.34	31.34	31.34	31.27	-0.25%	140
Nov 21, 2025	31.40	31.49	31.40	31.42	31.35	1.13%	453
Nov 20, 2025	31.07	31.07	31.07	31.07	31.00	-	224
Nov 19, 2025	31.07	31.07	31.07	31.07	31.00	-0.06%	111
Nov 17, 2025	31.41	31.41	31.09	31.09	31.02	-1.52%	408
Nov 14, 2025	31.57	31.57	31.57	31.57	31.50	-1.34%	163
Nov 12, 2025	31.98	32.00	31.98	32.00	31.93	1.14%	500
Nov 10, 2025	31.50	31.64	31.50	31.64	31.57	1.28%	2,002
Nov 7, 2025	31.25	31.25	31.24	31.24	31.17	0.10%	6,340
Nov 3, 2025	31.21	31.21	31.21	31.21	31.14	-1.08%	103
Oct 28, 2025	31.55	31.55	31.55	31.55	31.41	0.02%	7,729
Oct 27, 2025	31.55	31.55	31.55	31.55	31.41	0.05%	1,500
Oct 24, 2025	31.53	31.53	31.53	31.53	31.39	1.64%	503
Oct 20, 2025	30.91	31.02	30.91	31.02	30.88	0.62%	4,901
Oct 17, 2025	30.83	30.83	30.83	30.83	30.69	-0.23%	202
Oct 16, 2025	31.32	31.32	30.86	30.90	30.76	-2.09%	2,425
Oct 15, 2025	31.56	31.56	31.56	31.56	31.42	1.89%	100
Oct 10, 2025	31.11	31.12	30.98	30.98	30.84	-1.67%	1,702
Oct 9, 2025	31.50	31.50	31.50	31.50	31.36	-0.63%	205
Oct 8, 2025	31.70	31.70	31.70	31.70	31.56	0.19%	217
Oct 7, 2025	31.72	31.72	31.60	31.64	31.50	-0.42%	1,035
Oct 6, 2025	31.78	31.78	31.78	31.78	31.64	-0.17%	203
Oct 3, 2025	31.83	31.83	31.83	31.83	31.69	1.05%	101
Oct 2, 2025	31.50	31.50	31.50	31.50	31.36	-0.47%	100
Sep 29, 2025	31.65	31.65	31.65	31.65	31.51	0.57%	120
Sep 25, 2025	31.47	31.47	31.47	31.47	31.26	0.03%	600
Sep 24, 2025	31.62	31.62	31.46	31.46	31.25	-0.94%	434
Sep 23, 2025	31.76	31.76	31.76	31.76	31.55	0.09%	238
Sep 22, 2025	31.52	31.73	31.52	31.73	31.52	-0.06%	278
Sep 19, 2025	31.86	31.87	31.70	31.75	31.54	-0.20%	3,084
Sep 18, 2025	31.84	31.88	31.81	31.82	31.60	0.27%	2,900
Sep 16, 2025	31.73	31.73	31.73	31.73	31.52	-0.41%	271
Sep 12, 2025	31.86	31.86	31.86	31.86	31.65	0.82%	101
Sep 10, 2025	31.67	31.67	31.60	31.60	31.39	0.06%	1,515
Sep 9, 2025	31.55	31.58	31.55	31.58	31.37	0.80%	326
Sep 8, 2025	31.33	31.33	31.33	31.33	31.12	0.06%	212
Sep 5, 2025	31.43	31.43	31.31	31.31	31.10	-1.04%	2,101
Sep 4, 2025	31.60	31.64	31.60	31.64	31.43	0.99%	1,050
Sep 2, 2025	31.26	31.33	31.26	31.33	31.12	-0.35%	230
Aug 29, 2025	31.46	31.47	31.44	31.44	31.23	-0.66%	601
Aug 28, 2025	31.65	31.65	31.65	31.65	31.37	0.03%	620
Aug 26, 2025	31.75	31.75	31.64	31.64	31.36	-0.82%	369
Aug 25, 2025	32.19	32.19	31.90	31.90	31.62	-0.65%	1,120
Aug 22, 2025	32.18	32.31	32.08	32.11	31.83	1.10%	3,672
Aug 18, 2025	31.38	31.76	31.38	31.76	31.48	-0.31%	483