TSX:HFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	32.71	32.90	32.71	32.82	32.82	0.47%	2,245
Jun 29, 2026	32.74	32.76	32.60	32.75	32.67	0.80%	6,483
Jun 26, 2026	32.75	32.75	32.45	32.49	32.41	-0.67%	1,572
Jun 25, 2026	32.72	32.95	32.70	32.71	32.63	0.49%	2,906
Jun 24, 2026	32.49	32.55	32.35	32.55	32.47	0.34%	2,564
Jun 23, 2026	32.23	32.53	32.18	32.44	32.36	0.31%	3,514
Jun 22, 2026	32.19	32.45	32.19	32.34	32.26	0.25%	4,039
Jun 19, 2026	32.53	32.53	32.23	32.26	32.18	-0.12%	7,107
Jun 18, 2026	32.28	32.37	32.28	32.30	32.22	0.44%	6,102
Jun 17, 2026	32.08	32.19	32.08	32.16	32.08	1.23%	747
Jun 16, 2026	31.72	31.87	31.72	31.77	31.69	1.18%	2,862
Jun 15, 2026	31.55	31.58	31.33	31.40	31.32	0.32%	2,449
Jun 12, 2026	31.25	31.45	31.25	31.30	31.22	1.82%	2,041
Jun 11, 2026	30.77	30.79	30.74	30.74	30.66	0.29%	1,029
Jun 10, 2026	30.45	30.73	30.45	30.65	30.57	0.26%	2,704
Jun 9, 2026	30.33	30.57	30.30	30.57	30.49	1.06%	6,725
Jun 8, 2026	30.25	30.25	30.25	30.25	30.17	0.20%	2,026
Jun 5, 2026	29.92	30.27	29.92	30.19	30.11	0.45%	10,054
Jun 4, 2026	29.80	30.06	29.80	30.06	29.98	1.95%	1,332
Jun 3, 2026	29.80	29.80	29.48	29.48	29.40	-0.41%	765
Jun 2, 2026	28.93	29.61	28.93	29.60	29.52	1.89%	2,027
Jun 1, 2026	29.20	29.20	29.00	29.05	28.97	-1.43%	1,889
May 29, 2026	29.46	29.47	29.30	29.47	29.39	0.05%	1,639
May 28, 2026	29.75	29.75	29.49	29.54	29.38	-1.27%	8,441
May 27, 2026	29.95	29.95	29.89	29.92	29.76	-0.23%	4,810
May 26, 2026	30.16	30.16	29.90	29.99	29.83	-0.46%	6,015
May 25, 2026	30.39	30.39	30.13	30.13	29.97	0.57%	11,542
May 22, 2026	30.03	30.12	29.93	29.96	29.80	-	8,438
May 21, 2026	29.75	30.00	29.66	29.96	29.80	1.22%	2,772
May 20, 2026	29.32	29.60	29.32	29.60	29.44	2.42%	1,043
May 19, 2026	28.92	29.11	28.88	28.90	28.74	0.52%	19,939
May 15, 2026	28.68	28.75	28.68	28.75	28.59	-0.21%	2,417
May 14, 2026	28.36	28.82	28.36	28.81	28.65	1.16%	2,881
May 13, 2026	28.76	28.76	28.46	28.48	28.33	-0.70%	1,562
May 12, 2026	28.79	28.79	28.64	28.68	28.52	-0.35%	5,335
May 11, 2026	28.67	28.88	28.67	28.78	28.62	-	12,139
May 8, 2026	28.69	28.80	28.69	28.78	28.62	0.74%	1,408
May 7, 2026	28.55	28.58	28.54	28.57	28.41	-0.56%	4,029
May 6, 2026	28.83	28.86	28.73	28.73	28.57	0.91%	3,738
May 5, 2026	28.46	28.47	28.46	28.47	28.32	1.03%	1,904
May 4, 2026	28.37	28.51	28.10	28.18	28.03	-1.02%	8,087
May 1, 2026	28.66	28.66	28.47	28.47	28.32	-0.38%	2,179
Apr 30, 2026	28.27	28.58	28.27	28.58	28.42	2.09%	1,026
Apr 29, 2026	28.29	28.29	28.02	28.08	27.84	-0.99%	5,062
Apr 28, 2026	28.22	28.45	28.22	28.36	28.12	0.32%	2,584
Apr 27, 2026	28.25	28.36	28.18	28.27	28.03	-0.63%	2,655
Apr 24, 2026	28.47	28.55	28.45	28.45	28.21	0.21%	800
Apr 23, 2026	28.28	28.46	28.24	28.39	28.15	0.50%	5,115
Apr 22, 2026	28.25	28.25	28.25	28.25	28.01	-0.63%	714
Apr 21, 2026	28.75	28.75	28.43	28.43	28.19	-0.39%	2,180