TSX:HFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	21.09	21.12	21.00	21.00	21.00	0.43%	1,702
Jun 5, 2025	20.82	20.95	20.82	20.91	20.91	-	2,822
Jun 4, 2025	20.97	20.97	20.85	20.91	20.91	0.10%	642
Jun 3, 2025	20.87	20.93	20.87	20.89	20.89	-0.19%	2,400
Jun 2, 2025	20.81	20.95	20.79	20.93	20.93	-	2,100
May 30, 2025	21.03	21.03	20.86	20.93	20.93	-0.29%	2,401
May 29, 2025	20.95	21.03	20.92	20.99	20.92	-0.14%	3,000
May 28, 2025	20.98	21.10	20.98	21.02	20.94	0.53%	4,100
May 27, 2025	20.82	20.97	20.82	20.91	20.84	1.06%	3,601
May 26, 2025	20.64	20.74	20.64	20.69	20.62	0.63%	6,700
May 23, 2025	20.53	20.60	20.53	20.56	20.49	0.05%	6,000
May 22, 2025	20.56	20.60	20.51	20.55	20.48	0.10%	3,500
May 21, 2025	20.59	20.62	20.47	20.53	20.46	-0.77%	4,600
May 20, 2025	20.56	20.77	20.56	20.69	20.62	0.24%	5,237
May 16, 2025	20.56	20.66	20.56	20.64	20.56	0.44%	5,600
May 15, 2025	20.29	20.56	20.29	20.55	20.48	1.13%	4,429
May 14, 2025	20.27	20.32	20.24	20.32	20.25	0.64%	6,201
May 13, 2025	20.21	20.28	20.17	20.19	20.12	0.30%	7,700
May 12, 2025	20.42	20.42	20.13	20.13	20.06	1.05%	5,125
May 9, 2025	19.99	20.00	19.88	19.92	19.85	0.15%	3,317
May 8, 2025	19.76	19.96	19.69	19.89	19.82	0.66%	4,732
May 7, 2025	19.75	19.83	19.70	19.76	19.69	0.66%	2,605
May 6, 2025	19.64	19.72	19.54	19.63	19.56	-0.36%	3,300
May 5, 2025	19.68	19.75	19.68	19.70	19.63	-0.05%	402
May 2, 2025	19.68	19.72	19.68	19.71	19.64	0.82%	1,100
May 1, 2025	19.51	19.57	19.44	19.55	19.48	0.46%	4,220
Apr 30, 2025	19.34	19.46	19.14	19.46	19.46	0.15%	4,528
Apr 29, 2025	19.30	19.45	19.22	19.43	19.36	0.94%	1,000
Apr 28, 2025	19.22	19.25	19.21	19.25	19.18	0.68%	6,215
Apr 25, 2025	19.05	19.12	19.05	19.12	19.05	0.26%	2,304
Apr 24, 2025	18.82	19.11	18.82	19.07	19.00	0.58%	803
Apr 23, 2025	19.05	19.10	18.93	18.96	18.89	1.61%	3,100
Apr 22, 2025	18.48	18.68	18.48	18.66	18.59	2.13%	5,217
Apr 21, 2025	18.37	18.37	18.13	18.27	18.20	-1.03%	3,501
Apr 17, 2025	18.45	18.48	18.42	18.46	18.39	0.65%	2,001
Apr 16, 2025	18.35	18.44	18.19	18.34	18.27	-0.43%	7,800
Apr 15, 2025	18.45	18.47	18.37	18.42	18.35	0.88%	3,800
Apr 14, 2025	18.18	18.33	18.17	18.26	18.19	1.73%	1,400
Apr 11, 2025	17.73	17.95	17.72	17.95	17.88	2.87%	7,600
Apr 10, 2025	17.66	17.69	17.45	17.45	17.38	-4.49%	3,935
Apr 9, 2025	17.22	18.30	17.09	18.27	18.20	5.55%	10,600
Apr 8, 2025	18.04	18.11	17.31	17.31	17.24	-1.65%	10,921
Apr 7, 2025	17.45	17.79	17.45	17.60	17.53	-2.92%	14,700
Apr 4, 2025	18.68	18.68	17.94	18.13	18.06	-5.33%	13,128
Apr 3, 2025	19.31	19.43	19.15	19.15	19.08	-3.28%	14,300
Apr 2, 2025	19.69	19.80	19.69	19.80	19.72	0.71%	500
Apr 1, 2025	19.40	19.66	19.28	19.66	19.58	1.44%	1,000
Mar 31, 2025	18.96	19.48	18.96	19.38	19.31	0.99%	3,926
Mar 28, 2025	19.40	19.40	19.19	19.19	19.11	-1.39%	3,031
Mar 27, 2025	19.45	19.46	19.44	19.46	19.38	0.10%	1,110