TSX:HFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	30.45	30.73	30.45	30.65	30.65	0.26%	2,704
Jun 9, 2026	30.33	30.57	30.30	30.57	30.57	1.06%	6,725
Jun 8, 2026	30.25	30.25	30.25	30.25	30.25	0.20%	2,026
Jun 5, 2026	29.92	30.27	29.92	30.19	30.19	0.45%	10,054
Jun 4, 2026	29.80	30.06	29.80	30.06	30.06	1.95%	1,332
Jun 3, 2026	29.80	29.80	29.48	29.48	29.48	-0.41%	765
Jun 2, 2026	28.93	29.61	28.93	29.60	29.60	1.89%	2,027
Jun 1, 2026	29.20	29.20	29.00	29.05	29.05	-1.43%	1,889
May 29, 2026	29.46	29.47	29.30	29.47	29.47	0.05%	1,639
May 28, 2026	29.75	29.75	29.49	29.54	29.46	-1.27%	8,441
May 27, 2026	29.95	29.95	29.89	29.92	29.83	-0.23%	4,810
May 26, 2026	30.16	30.16	29.90	29.99	29.90	-0.46%	6,015
May 25, 2026	30.39	30.39	30.13	30.13	30.04	0.57%	11,542
May 22, 2026	30.03	30.12	29.93	29.96	29.87	-	8,438
May 21, 2026	29.75	30.00	29.66	29.96	29.87	1.22%	2,772
May 20, 2026	29.32	29.60	29.32	29.60	29.52	2.42%	1,043
May 19, 2026	28.92	29.11	28.88	28.90	28.82	0.52%	19,939
May 15, 2026	28.68	28.75	28.68	28.75	28.67	-0.21%	2,417
May 14, 2026	28.36	28.82	28.36	28.81	28.73	1.16%	2,881
May 13, 2026	28.76	28.76	28.46	28.48	28.40	-0.70%	1,562
May 12, 2026	28.79	28.79	28.64	28.68	28.60	-0.35%	5,335
May 11, 2026	28.67	28.88	28.67	28.78	28.70	-	12,139
May 8, 2026	28.69	28.80	28.69	28.78	28.70	0.74%	1,408
May 7, 2026	28.55	28.58	28.54	28.57	28.49	-0.56%	4,029
May 6, 2026	28.83	28.86	28.73	28.73	28.65	0.91%	3,738
May 5, 2026	28.46	28.47	28.46	28.47	28.39	1.03%	1,904
May 4, 2026	28.37	28.51	28.10	28.18	28.10	-1.02%	8,087
May 1, 2026	28.66	28.66	28.47	28.47	28.39	-0.38%	2,179
Apr 30, 2026	28.27	28.58	28.27	28.58	28.50	2.09%	1,026
Apr 29, 2026	28.29	28.29	28.02	28.08	27.92	-0.99%	5,062
Apr 28, 2026	28.22	28.45	28.22	28.36	28.19	0.32%	2,584
Apr 27, 2026	28.25	28.36	28.18	28.27	28.11	-0.63%	2,655
Apr 24, 2026	28.47	28.55	28.45	28.45	28.28	0.21%	800
Apr 23, 2026	28.28	28.46	28.24	28.39	28.22	0.50%	5,115
Apr 22, 2026	28.25	28.25	28.25	28.25	28.09	-0.63%	714
Apr 21, 2026	28.75	28.75	28.43	28.43	28.26	-0.39%	2,180
Apr 20, 2026	28.48	28.69	28.48	28.54	28.37	0.04%	4,740
Apr 17, 2026	28.25	28.69	28.25	28.53	28.36	1.86%	14,911
Apr 16, 2026	28.16	28.16	28.01	28.01	27.85	-0.60%	757
Apr 15, 2026	27.86	28.18	27.86	28.18	28.02	1.18%	2,792
Apr 14, 2026	27.47	27.87	27.47	27.85	27.69	1.31%	4,147
Apr 13, 2026	26.80	27.50	26.80	27.49	27.33	1.44%	1,823
Apr 10, 2026	26.95	27.10	26.95	27.10	26.94	0.71%	4,308
Apr 9, 2026	26.65	26.95	26.65	26.91	26.75	1.09%	3,330
Apr 8, 2026	26.69	26.69	26.54	26.62	26.46	2.31%	5,765
Apr 7, 2026	25.91	26.02	25.91	26.02	25.87	1.64%	6,776
Apr 2, 2026	25.35	25.60	25.22	25.60	25.45	-0.04%	969
Apr 1, 2026	25.70	25.74	25.61	25.61	25.46	0.71%	2,842
Mar 31, 2026	25.05	25.43	25.05	25.43	25.28	1.48%	666
Mar 30, 2026	25.05	25.14	25.05	25.14	24.91	1.62%	4,303