TSX:HFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	31.85	32.01	31.80	32.01	32.01	0.31%	6,391
Aug 27, 2026	32.05	32.05	31.69	31.91	31.91	-0.81%	4,965
Aug 26, 2026	32.16	32.22	32.16	32.17	32.17	-0.03%	2,012
Aug 25, 2026	31.66	32.18	31.66	32.18	32.18	2.26%	2,781
Aug 24, 2026	31.20	31.64	31.20	31.47	31.47	0.06%	2,034
Aug 21, 2026	31.70	31.70	31.45	31.45	31.45	0.90%	2,857
Aug 20, 2026	31.79	31.79	31.17	31.17	31.17	-2.41%	1,903
Aug 19, 2026	32.78	32.78	31.94	31.94	31.94	-2.80%	2,561
Aug 18, 2026	33.15	33.15	32.84	32.86	32.86	-1.47%	4,631
Aug 17, 2026	33.35	33.35	33.35	33.35	33.35	-0.24%	2,368
Aug 14, 2026	33.47	33.47	33.43	33.43	33.43	-0.15%	456
Aug 13, 2026	33.61	33.65	33.35	33.48	33.48	0.60%	7,715
Aug 12, 2026	33.15	33.28	33.03	33.28	33.28	0.73%	807
Aug 11, 2026	33.29	33.29	33.04	33.04	33.04	-0.47%	2,312
Aug 10, 2026	33.22	33.28	33.20	33.20	33.20	-0.14%	14,214
Aug 7, 2026	33.21	33.24	33.20	33.24	33.24	-0.36%	1,791
Aug 6, 2026	33.67	33.67	33.36	33.36	33.36	-0.66%	4,610
Aug 5, 2026	33.72	33.72	33.58	33.58	33.58	0.12%	398
Aug 4, 2026	33.51	33.64	33.38	33.54	33.54	0.57%	5,045
Jul 31, 2026	33.14	33.35	33.14	33.35	33.35	0.47%	543
Jul 30, 2026	33.28	33.28	33.28	33.28	33.20	1.28%	218
Jul 29, 2026	33.59	33.59	32.83	32.86	32.78	-3.75%	12,344
Jul 28, 2026	33.57	34.14	33.44	34.14	34.05	1.61%	2,348
Jul 27, 2026	33.60	33.63	33.33	33.60	33.51	1.24%	4,986
Jul 24, 2026	33.19	33.43	33.19	33.19	33.11	0.97%	2,465
Jul 23, 2026	32.90	32.90	32.70	32.87	32.79	-1.02%	3,678
Jul 22, 2026	33.30	33.40	33.20	33.21	33.13	0.03%	3,461
Jul 21, 2026	33.24	33.25	33.20	33.20	33.12	0.06%	2,870
Jul 20, 2026	33.87	33.87	33.17	33.18	33.10	-2.07%	7,353
Jul 17, 2026	33.80	34.11	33.78	33.88	33.79	-0.18%	7,226
Jul 16, 2026	33.95	34.19	33.92	33.94	33.85	-0.15%	2,740
Jul 15, 2026	33.90	34.02	33.90	33.99	33.90	1.40%	3,327
Jul 14, 2026	33.30	33.52	33.30	33.52	33.43	0.36%	3,757
Jul 13, 2026	33.41	33.41	33.31	33.40	33.31	-	490
Jul 10, 2026	33.34	33.40	33.34	33.40	33.31	0.60%	493
Jul 9, 2026	32.99	33.27	32.99	33.20	33.12	0.88%	14,548
Jul 8, 2026	33.11	33.11	32.85	32.91	32.83	-2.02%	12,870
Jul 7, 2026	33.41	33.59	33.41	33.59	33.50	0.75%	401
Jul 6, 2026	33.22	33.34	33.15	33.34	33.25	0.73%	19,575
Jul 3, 2026	32.93	33.24	32.93	33.10	33.02	0.58%	4,012
Jul 2, 2026	33.11	33.11	32.73	32.91	32.83	0.27%	9,775
Jun 30, 2026	32.71	32.90	32.71	32.82	32.74	0.47%	2,245
Jun 29, 2026	32.74	32.76	32.60	32.75	32.58	0.80%	6,483
Jun 26, 2026	32.75	32.75	32.45	32.49	32.32	-0.67%	1,572
Jun 25, 2026	32.72	32.95	32.70	32.71	32.54	0.49%	2,906
Jun 24, 2026	32.49	32.55	32.35	32.55	32.38	0.34%	2,564
Jun 23, 2026	32.23	32.53	32.18	32.44	32.27	0.31%	3,514
Jun 22, 2026	32.19	32.45	32.19	32.34	32.17	0.25%	4,039
Jun 19, 2026	32.53	32.53	32.23	32.26	32.09	-0.12%	7,107
Jun 18, 2026	32.28	32.37	32.28	32.30	32.13	0.44%	6,102