TSX:HFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	29.96	30.33	29.96	30.33	30.33	0.23%	470
Oct 7, 2026	30.77	30.77	30.26	30.26	30.26	-2.39%	1,523
Oct 6, 2026	31.20	31.20	31.00	31.00	31.00	0.03%	412
Oct 5, 2026	31.11	31.11	30.99	30.99	30.99	-0.39%	13,338
Oct 2, 2026	31.13	31.13	31.02	31.11	31.11	0.88%	2,380
Oct 1, 2026	30.84	30.84	30.84	30.84	30.84	-0.76%	189
Sep 30, 2026	31.24	31.24	31.08	31.08	31.08	-1.04%	3,534
Sep 29, 2026	31.36	31.40	31.36	31.40	31.40	-0.87%	457
Sep 28, 2026	31.97	32.10	31.72	31.76	31.68	-0.69%	9,870
Sep 25, 2026	31.86	31.98	31.86	31.98	31.89	1.07%	1,912
Sep 24, 2026	31.62	31.64	31.53	31.64	31.56	-0.22%	7,306
Sep 23, 2026	32.17	32.17	31.71	31.71	31.63	-1.89%	3,765
Sep 22, 2026	32.47	32.47	32.32	32.32	32.23	-0.74%	490
Sep 21, 2026	32.45	32.56	32.45	32.56	32.47	1.23%	1,805
Sep 18, 2026	31.93	32.17	31.93	32.17	32.08	0.08%	1,970
Sep 17, 2026	32.14	32.20	32.13	32.14	32.05	0.31%	2,294
Sep 16, 2026	31.75	32.05	31.75	32.04	31.95	1.17%	703
Sep 15, 2026	31.52	31.67	31.52	31.67	31.59	-0.25%	913
Sep 14, 2026	31.74	31.78	31.69	31.75	31.67	0.06%	2,610
Sep 11, 2026	31.73	31.73	31.73	31.73	31.65	0.83%	4,819
Sep 10, 2026	31.28	31.47	31.28	31.47	31.39	0.45%	2,861
Sep 9, 2026	31.17	31.39	31.17	31.33	31.25	-1.23%	3,256
Sep 8, 2026	32.16	32.16	31.72	31.72	31.64	-2.10%	2,792
Sep 4, 2026	32.54	32.62	32.40	32.40	32.31	-0.25%	3,372
Sep 3, 2026	32.45	32.48	32.34	32.48	32.39	1.98%	2,236
Sep 2, 2026	31.69	31.85	31.69	31.85	31.76	1.69%	556
Sep 1, 2026	31.21	31.32	31.19	31.32	31.24	-0.73%	7,188
Aug 31, 2026	31.81	31.98	31.55	31.55	31.47	-1.17%	3,066
Aug 28, 2026	31.85	32.01	31.80	32.01	31.84	0.31%	6,391
Aug 27, 2026	32.05	32.05	31.69	31.91	31.74	-0.81%	4,965
Aug 26, 2026	32.16	32.22	32.16	32.17	32.00	-0.03%	2,012
Aug 25, 2026	31.66	32.18	31.66	32.18	32.01	2.26%	2,781
Aug 24, 2026	31.20	31.64	31.20	31.47	31.30	0.06%	2,034
Aug 21, 2026	31.70	31.70	31.45	31.45	31.28	0.90%	2,857
Aug 20, 2026	31.79	31.79	31.17	31.17	31.00	-2.41%	1,903
Aug 19, 2026	32.78	32.78	31.94	31.94	31.77	-2.80%	2,561
Aug 18, 2026	33.15	33.15	32.84	32.86	32.69	-1.47%	4,631
Aug 17, 2026	33.35	33.35	33.35	33.35	33.17	-0.24%	2,368
Aug 14, 2026	33.47	33.47	33.43	33.43	33.25	-0.15%	456
Aug 13, 2026	33.61	33.65	33.35	33.48	33.30	0.60%	7,715
Aug 12, 2026	33.15	33.28	33.03	33.28	33.10	0.73%	807
Aug 11, 2026	33.29	33.29	33.04	33.04	32.86	-0.47%	2,312
Aug 10, 2026	33.22	33.28	33.20	33.20	33.02	-0.14%	14,214
Aug 7, 2026	33.21	33.24	33.20	33.24	33.06	-0.36%	1,791
Aug 6, 2026	33.67	33.67	33.36	33.36	33.18	-0.66%	4,610
Aug 5, 2026	33.72	33.72	33.58	33.58	33.40	0.12%	398
Aug 4, 2026	33.51	33.64	33.38	33.54	33.36	0.57%	5,045
Jul 31, 2026	33.14	33.35	33.14	33.35	33.17	0.47%	543
Jul 30, 2026	33.28	33.28	33.28	33.28	33.02	1.28%	218
Jul 29, 2026	33.59	33.59	32.83	32.86	32.60	-3.75%	12,344