TSX:HFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	31.93	32.17	31.93	32.17	32.17	0.08%	1,970
Sep 17, 2026	32.14	32.20	32.13	32.14	32.14	0.31%	2,294
Sep 16, 2026	31.75	32.05	31.75	32.04	32.04	1.17%	703
Sep 15, 2026	31.52	31.67	31.52	31.67	31.67	-0.25%	913
Sep 14, 2026	31.74	31.78	31.69	31.75	31.75	0.06%	2,610
Sep 11, 2026	31.73	31.73	31.73	31.73	31.73	0.83%	4,819
Sep 10, 2026	31.28	31.47	31.28	31.47	31.47	0.45%	2,861
Sep 9, 2026	31.17	31.39	31.17	31.33	31.33	-1.23%	3,256
Sep 8, 2026	32.16	32.16	31.72	31.72	31.72	-2.10%	2,792
Sep 4, 2026	32.54	32.62	32.40	32.40	32.40	-0.25%	3,372
Sep 3, 2026	32.45	32.48	32.34	32.48	32.48	1.98%	2,236
Sep 2, 2026	31.69	31.85	31.69	31.85	31.85	1.69%	556
Sep 1, 2026	31.21	31.32	31.19	31.32	31.32	-0.73%	7,188
Aug 31, 2026	31.81	31.98	31.55	31.55	31.55	-1.17%	3,066
Aug 28, 2026	31.85	32.01	31.80	32.01	31.93	0.31%	6,391
Aug 27, 2026	32.05	32.05	31.69	31.91	31.83	-0.81%	4,965
Aug 26, 2026	32.16	32.22	32.16	32.17	32.08	-0.03%	2,012
Aug 25, 2026	31.66	32.18	31.66	32.18	32.09	2.26%	2,781
Aug 24, 2026	31.20	31.64	31.20	31.47	31.39	0.06%	2,034
Aug 21, 2026	31.70	31.70	31.45	31.45	31.37	0.90%	2,857
Aug 20, 2026	31.79	31.79	31.17	31.17	31.09	-2.41%	1,903
Aug 19, 2026	32.78	32.78	31.94	31.94	31.86	-2.80%	2,561
Aug 18, 2026	33.15	33.15	32.84	32.86	32.77	-1.47%	4,631
Aug 17, 2026	33.35	33.35	33.35	33.35	33.26	-0.24%	2,368
Aug 14, 2026	33.47	33.47	33.43	33.43	33.34	-0.15%	456
Aug 13, 2026	33.61	33.65	33.35	33.48	33.39	0.60%	7,715
Aug 12, 2026	33.15	33.28	33.03	33.28	33.19	0.73%	807
Aug 11, 2026	33.29	33.29	33.04	33.04	32.95	-0.47%	2,312
Aug 10, 2026	33.22	33.28	33.20	33.20	33.11	-0.14%	14,214
Aug 7, 2026	33.21	33.24	33.20	33.24	33.15	-0.36%	1,791
Aug 6, 2026	33.67	33.67	33.36	33.36	33.27	-0.66%	4,610
Aug 5, 2026	33.72	33.72	33.58	33.58	33.49	0.12%	398
Aug 4, 2026	33.51	33.64	33.38	33.54	33.45	0.57%	5,045
Jul 31, 2026	33.14	33.35	33.14	33.35	33.26	0.47%	543
Jul 30, 2026	33.28	33.28	33.28	33.28	33.11	1.28%	218
Jul 29, 2026	33.59	33.59	32.83	32.86	32.69	-3.75%	12,344
Jul 28, 2026	33.57	34.14	33.44	34.14	33.96	1.61%	2,348
Jul 27, 2026	33.60	33.63	33.33	33.60	33.43	1.24%	4,986
Jul 24, 2026	33.19	33.43	33.19	33.19	33.02	0.97%	2,465
Jul 23, 2026	32.90	32.90	32.70	32.87	32.70	-1.02%	3,678
Jul 22, 2026	33.30	33.40	33.20	33.21	33.04	0.03%	3,461
Jul 21, 2026	33.24	33.25	33.20	33.20	33.03	0.06%	2,870
Jul 20, 2026	33.87	33.87	33.17	33.18	33.01	-2.07%	7,353
Jul 17, 2026	33.80	34.11	33.78	33.88	33.70	-0.18%	7,226
Jul 16, 2026	33.95	34.19	33.92	33.94	33.76	-0.15%	2,740
Jul 15, 2026	33.90	34.02	33.90	33.99	33.81	1.40%	3,327
Jul 14, 2026	33.30	33.52	33.30	33.52	33.35	0.36%	3,757
Jul 13, 2026	33.41	33.41	33.31	33.40	33.23	-	490
Jul 10, 2026	33.34	33.40	33.34	33.40	33.23	0.60%	493
Jul 9, 2026	32.99	33.27	32.99	33.20	33.03	0.88%	14,548