TSX:HFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	31.78	31.78	31.78	31.78	-	-	316
May 1, 2026	31.78	31.78	31.78	31.78	31.78	0.09%	316
Apr 29, 2026	31.75	31.75	31.75	31.75	31.68	0.32%	900
Apr 24, 2026	31.65	31.65	31.65	31.65	31.58	-0.85%	1,042
Apr 23, 2026	32.10	32.10	31.92	31.92	31.85	-0.68%	507
Apr 22, 2026	32.66	32.66	32.14	32.14	32.07	-0.83%	3,607
Apr 21, 2026	32.60	32.60	32.41	32.41	32.34	-0.61%	302
Apr 20, 2026	32.72	32.72	32.61	32.61	32.54	-0.09%	553
Apr 17, 2026	32.68	32.74	32.64	32.64	32.57	0.68%	1,200
Apr 16, 2026	32.22	32.46	32.22	32.42	32.35	0.03%	791
Apr 15, 2026	32.37	32.41	32.33	32.41	32.34	1.95%	500
Apr 13, 2026	31.79	31.79	31.79	31.79	31.72	-0.09%	112
Apr 8, 2026	31.78	31.82	31.78	31.82	31.75	2.81%	300
Apr 7, 2026	30.75	30.95	30.75	30.95	30.88	-0.23%	800
Apr 6, 2026	31.02	31.02	31.02	31.02	30.95	0.10%	135
Apr 1, 2026	30.99	30.99	30.99	30.99	30.92	1.04%	123
Mar 31, 2026	30.64	30.67	30.64	30.67	30.60	2.75%	401
Mar 30, 2026	29.85	29.85	29.85	29.85	29.71	-	132
Mar 27, 2026	29.85	29.85	29.85	29.85	29.71	-0.10%	248
Mar 26, 2026	29.88	29.88	29.88	29.88	29.74	-1.65%	186
Mar 25, 2026	30.38	30.38	30.38	30.38	30.24	0.83%	118
Mar 24, 2026	30.15	30.17	30.13	30.13	29.99	-0.07%	1,415
Mar 23, 2026	30.35	30.35	30.15	30.15	30.01	1.96%	308
Mar 20, 2026	29.90	29.90	29.57	29.57	29.44	-1.37%	402
Mar 19, 2026	29.98	29.98	29.98	29.98	29.84	-0.03%	107
Mar 18, 2026	30.21	30.21	29.99	29.99	29.85	-1.41%	601
Mar 17, 2026	30.51	30.51	30.42	30.42	30.28	0.86%	657
Mar 16, 2026	30.16	30.26	30.16	30.16	30.02	0.53%	1,342
Mar 13, 2026	29.94	30.00	29.93	30.00	29.86	-0.83%	408
Mar 11, 2026	30.25	30.25	30.25	30.25	30.11	-1.72%	304
Mar 10, 2026	30.78	30.78	30.78	30.78	30.64	0.65%	633
Mar 9, 2026	29.97	30.58	29.90	30.58	30.44	0.20%	1,134
Mar 6, 2026	30.52	30.52	30.52	30.52	30.38	-1.99%	203
Mar 3, 2026	30.60	31.14	30.60	31.14	31.00	-1.46%	685
Mar 2, 2026	31.61	31.61	31.40	31.60	31.46	0.03%	1,595
Feb 27, 2026	32.27	32.27	31.53	31.59	31.45	-1.71%	3,532
Feb 26, 2026	32.14	32.14	32.14	32.14	31.92	0.44%	156
Feb 25, 2026	32.00	32.00	32.00	32.00	31.79	1.23%	100
Feb 24, 2026	31.53	31.61	31.53	31.61	31.40	-0.28%	711
Feb 23, 2026	31.70	31.70	31.70	31.70	31.49	-2.01%	235
Feb 18, 2026	32.34	32.35	32.34	32.35	32.13	0.75%	263
Feb 17, 2026	32.02	32.11	32.02	32.11	31.89	1.04%	918
Feb 13, 2026	31.79	31.79	31.78	31.78	31.57	-0.47%	352
Feb 12, 2026	32.00	32.00	31.91	31.93	31.72	-0.90%	1,502
Feb 11, 2026	32.41	32.41	32.21	32.22	32.00	-1.53%	2,161
Feb 9, 2026	32.72	32.72	32.72	32.72	32.50	-0.58%	293
Feb 6, 2026	32.79	32.91	32.79	32.91	32.69	1.48%	1,819
Feb 5, 2026	32.48	32.48	32.43	32.43	32.21	-1.64%	728
Feb 4, 2026	32.80	32.97	32.69	32.97	32.75	1.43%	2,920
Feb 3, 2026	32.86	32.93	32.42	32.51	32.29	-1.08%	2,987