TSX:HFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	31.79	31.79	31.59	31.59	-	-	915
Jun 1, 2026	31.77	31.77	31.59	31.59	31.59	-0.82%	915
May 27, 2026	31.92	31.92	31.92	31.92	31.85	-0.78%	154
May 25, 2026	32.35	32.35	32.17	32.17	32.10	0.81%	618
May 22, 2026	31.91	31.91	31.91	31.91	31.84	1.49%	177
May 21, 2026	31.44	31.44	31.44	31.44	31.37	1.29%	110
May 15, 2026	31.02	31.04	31.02	31.04	30.97	-0.96%	252
May 14, 2026	31.34	31.34	31.34	31.34	31.27	-0.03%	478
May 12, 2026	31.33	31.35	31.33	31.35	31.28	-	378
May 11, 2026	31.35	31.35	31.35	31.35	31.28	-1.72%	194
May 6, 2026	31.90	31.90	31.90	31.90	31.83	0.38%	905
May 1, 2026	31.78	31.78	31.78	31.78	31.71	0.32%	316
Apr 29, 2026	31.75	31.75	31.75	31.75	31.61	0.32%	900
Apr 24, 2026	31.65	31.65	31.65	31.65	31.51	-0.85%	1,042
Apr 23, 2026	32.10	32.10	31.92	31.92	31.78	-0.68%	507
Apr 22, 2026	32.66	32.66	32.14	32.14	32.00	-0.83%	3,607
Apr 21, 2026	32.60	32.60	32.41	32.41	32.27	-0.61%	302
Apr 20, 2026	32.72	32.72	32.61	32.61	32.47	-0.09%	553
Apr 17, 2026	32.68	32.74	32.64	32.64	32.50	0.68%	1,200
Apr 16, 2026	32.22	32.46	32.22	32.42	32.28	0.03%	791
Apr 15, 2026	32.37	32.41	32.33	32.41	32.27	1.95%	500
Apr 13, 2026	31.79	31.79	31.79	31.79	31.65	-0.09%	112
Apr 8, 2026	31.78	31.82	31.78	31.82	31.68	2.81%	300
Apr 7, 2026	30.75	30.95	30.75	30.95	30.81	-0.23%	800
Apr 6, 2026	31.02	31.02	31.02	31.02	30.88	0.10%	135
Apr 1, 2026	30.99	30.99	30.99	30.99	30.85	1.04%	123
Mar 31, 2026	30.64	30.67	30.64	30.67	30.54	2.99%	401
Mar 30, 2026	29.85	29.85	29.85	29.85	29.65	-	132
Mar 27, 2026	29.85	29.85	29.85	29.85	29.65	-0.10%	248
Mar 26, 2026	29.88	29.88	29.88	29.88	29.68	-1.65%	186
Mar 25, 2026	30.38	30.38	30.38	30.38	30.18	0.83%	118
Mar 24, 2026	30.15	30.17	30.13	30.13	29.93	-0.07%	1,415
Mar 23, 2026	30.35	30.35	30.15	30.15	29.95	1.96%	308
Mar 20, 2026	29.90	29.90	29.57	29.57	29.37	-1.37%	402
Mar 19, 2026	29.98	29.98	29.98	29.98	29.78	-0.03%	107
Mar 18, 2026	30.21	30.21	29.99	29.99	29.79	-1.41%	601
Mar 17, 2026	30.51	30.51	30.42	30.42	30.22	0.86%	657
Mar 16, 2026	30.16	30.26	30.16	30.16	29.96	0.53%	1,342
Mar 13, 2026	29.94	30.00	29.93	30.00	29.80	-0.83%	408
Mar 11, 2026	30.25	30.25	30.25	30.25	30.05	-1.72%	304
Mar 10, 2026	30.78	30.78	30.78	30.78	30.57	0.65%	633
Mar 9, 2026	29.97	30.58	29.90	30.58	30.37	0.20%	1,134
Mar 6, 2026	30.52	30.52	30.52	30.52	30.31	-1.99%	203
Mar 3, 2026	30.60	31.14	30.60	31.14	30.93	-1.46%	685
Mar 2, 2026	31.61	31.61	31.40	31.60	31.39	0.03%	1,595
Feb 27, 2026	32.27	32.27	31.53	31.59	31.38	-1.50%	3,532
Feb 26, 2026	32.14	32.14	32.14	32.14	31.85	0.44%	156
Feb 25, 2026	32.00	32.00	32.00	32.00	31.72	1.23%	100
Feb 24, 2026	31.53	31.61	31.53	31.61	31.33	-0.28%	711
Feb 23, 2026	31.70	31.70	31.70	31.70	31.42	-2.01%	235