TSX:HFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	35.80	35.80	35.80	35.80	35.73	0.96%	200
Jul 27, 2026	35.25	35.46	35.25	35.46	35.39	1.96%	557
Jul 24, 2026	34.78	34.78	34.78	34.78	34.71	0.64%	250
Jul 23, 2026	34.61	34.61	34.56	34.56	34.49	-1.20%	323
Jul 22, 2026	34.98	34.98	34.98	34.98	34.91	0.87%	100
Jul 20, 2026	34.73	34.74	34.68	34.68	34.61	-0.94%	3,202
Jul 17, 2026	35.10	35.12	35.01	35.01	34.94	-0.79%	1,301
Jul 16, 2026	35.29	35.29	35.29	35.29	35.22	0.86%	200
Jul 15, 2026	35.03	35.03	34.99	34.99	34.92	0.32%	1,000
Jul 14, 2026	34.89	34.90	34.88	34.88	34.81	-0.29%	1,002
Jul 13, 2026	34.98	34.98	34.98	34.98	34.91	0.81%	505
Jul 9, 2026	34.70	34.70	34.70	34.70	34.63	-0.03%	408
Jul 8, 2026	34.83	34.83	34.71	34.71	34.64	-1.34%	692
Jul 7, 2026	35.19	35.19	35.18	35.18	35.11	0.11%	700
Jul 6, 2026	34.68	35.14	34.68	35.14	35.07	2.12%	510
Jul 2, 2026	34.17	34.41	34.17	34.41	34.34	2.78%	530
Jun 29, 2026	33.55	33.55	33.55	33.55	33.41	0.57%	338
Jun 26, 2026	33.39	33.39	33.30	33.36	33.23	-	603
Jun 25, 2026	33.66	33.66	33.36	33.36	33.23	0.15%	907
Jun 23, 2026	33.31	33.31	33.31	33.31	33.18	-0.22%	117
Jun 22, 2026	33.39	33.39	33.39	33.39	33.25	-0.15%	286
Jun 18, 2026	33.62	33.62	33.44	33.44	33.30	-0.01%	400
Jun 17, 2026	33.44	33.44	33.44	33.44	33.30	-0.15%	190
Jun 16, 2026	33.45	33.49	33.45	33.49	33.35	1.24%	958
Jun 15, 2026	33.04	33.08	33.04	33.08	32.95	1.78%	623
Jun 12, 2026	32.49	32.50	32.49	32.50	32.37	0.03%	642
Jun 11, 2026	32.44	32.49	32.44	32.49	32.36	1.26%	634
Jun 9, 2026	31.86	32.09	31.86	32.09	31.96	0.42%	986
Jun 8, 2026	31.98	31.98	31.95	31.95	31.82	0.25%	1,151
Jun 5, 2026	31.84	31.99	31.84	31.87	31.74	0.89%	811
Jun 1, 2026	31.77	31.77	31.59	31.59	31.46	-0.82%	915
May 27, 2026	31.92	31.92	31.92	31.92	31.72	-0.78%	154
May 25, 2026	32.35	32.35	32.17	32.17	31.97	0.81%	618
May 22, 2026	31.91	31.91	31.91	31.91	31.71	1.49%	177
May 21, 2026	31.44	31.44	31.44	31.44	31.24	1.29%	110
May 15, 2026	31.02	31.04	31.02	31.04	30.85	-0.96%	252
May 14, 2026	31.34	31.34	31.34	31.34	31.15	-0.03%	478
May 12, 2026	31.33	31.35	31.33	31.35	31.15	-	378
May 11, 2026	31.35	31.35	31.35	31.35	31.15	-1.72%	194
May 6, 2026	31.90	31.90	31.90	31.90	31.70	0.38%	905
May 1, 2026	31.78	31.78	31.78	31.78	31.58	0.32%	316
Apr 29, 2026	31.75	31.75	31.75	31.75	31.48	0.32%	900
Apr 24, 2026	31.65	31.65	31.65	31.65	31.38	-0.85%	1,042
Apr 23, 2026	32.10	32.10	31.92	31.92	31.65	-0.68%	507
Apr 22, 2026	32.66	32.66	32.14	32.14	31.87	-0.83%	3,607
Apr 21, 2026	32.60	32.60	32.41	32.41	32.14	-0.61%	302
Apr 20, 2026	32.72	32.72	32.61	32.61	32.34	-0.09%	553
Apr 17, 2026	32.68	32.74	32.64	32.64	32.37	0.68%	1,200
Apr 16, 2026	32.22	32.46	32.22	32.42	32.15	0.03%	791
Apr 15, 2026	32.37	32.41	32.33	32.41	32.14	1.95%	500