HFRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	6.17	6.35	6.14	6.20	6.20	0.49%	155,580
Feb 25, 2026	6.20	6.20	6.05	6.17	6.17	-	85,413
Feb 24, 2026	6.14	6.21	6.12	6.17	6.17	0.82%	178,074
Feb 23, 2026	6.31	6.36	6.11	6.12	6.12	-3.47%	132,939
Feb 20, 2026	6.35	6.38	6.27	6.34	6.34	-1.40%	138,458
Feb 19, 2026	6.53	6.53	6.38	6.43	6.39	-0.92%	110,830
Feb 18, 2026	6.34	6.50	6.34	6.49	6.45	1.25%	138,227
Feb 17, 2026	6.44	6.44	6.34	6.41	6.37	-0.16%	104,997
Feb 13, 2026	6.42	6.46	6.33	6.42	6.38	-	153,016
Feb 12, 2026	6.34	6.50	6.32	6.42	6.38	0.78%	170,531
Feb 11, 2026	6.28	6.40	6.28	6.37	6.33	0.63%	200,699
Feb 10, 2026	6.25	6.39	6.25	6.33	6.29	-0.94%	98,514
Feb 9, 2026	6.36	6.43	6.17	6.39	6.35	0.31%	184,999
Feb 6, 2026	6.23	6.40	6.21	6.37	6.33	2.25%	163,378
Feb 5, 2026	6.27	6.32	6.21	6.23	6.19	-1.42%	108,051
Feb 4, 2026	6.27	6.37	6.26	6.32	6.28	-	85,961
Feb 3, 2026	6.26	6.39	6.25	6.32	6.28	-0.32%	89,754
Feb 2, 2026	6.26	6.37	6.24	6.34	6.30	0.48%	86,770
Jan 30, 2026	6.34	6.34	6.25	6.31	6.27	-0.47%	70,899
Jan 29, 2026	6.20	6.34	6.20	6.34	6.30	2.26%	127,092
Jan 28, 2026	6.24	6.25	6.18	6.20	6.16	-0.80%	132,651
Jan 27, 2026	6.26	6.30	6.19	6.25	6.21	0.16%	103,861
Jan 26, 2026	6.18	6.25	6.18	6.24	6.20	0.97%	87,342
Jan 23, 2026	6.20	6.25	6.16	6.18	6.14	-1.12%	97,434
Jan 22, 2026	6.25	6.31	6.22	6.25	6.17	-0.32%	104,545
Jan 21, 2026	6.27	6.37	6.24	6.27	6.19	-0.79%	144,016
Jan 20, 2026	6.30	6.36	6.21	6.32	6.24	-	92,024
Jan 16, 2026	6.27	6.38	6.27	6.32	6.24	0.64%	45,798
Jan 15, 2026	6.22	6.40	6.22	6.28	6.20	0.64%	131,706
Jan 14, 2026	6.23	6.29	6.19	6.24	6.16	0.81%	170,541
Jan 13, 2026	6.10	6.24	6.10	6.19	6.12	0.65%	134,314
Jan 12, 2026	6.05	6.17	6.04	6.15	6.08	1.99%	219,743
Jan 9, 2026	5.95	6.08	5.95	6.03	5.96	0.84%	169,222
Jan 8, 2026	5.90	6.01	5.90	5.98	5.91	1.53%	108,002
Jan 7, 2026	6.00	6.06	5.81	5.89	5.82	-1.83%	410,247
Jan 6, 2026	6.03	6.05	6.00	6.00	5.93	-0.66%	149,842
Jan 5, 2026	6.05	6.09	6.03	6.04	5.97	0.50%	159,330
Jan 2, 2026	6.03	6.13	6.01	6.01	5.94	0.50%	120,507
Dec 31, 2025	6.01	6.14	5.98	5.98	5.91	-0.50%	315,088
Dec 30, 2025	5.92	6.01	5.92	6.01	5.94	2.04%	328,046
Dec 29, 2025	6.00	6.01	5.86	5.89	5.82	-1.83%	321,122
Dec 26, 2025	5.97	6.00	5.93	6.00	5.93	1.35%	150,715
Dec 24, 2025	5.97	6.04	5.89	5.92	5.85	-1.09%	395,603
Dec 23, 2025	6.07	6.13	5.97	5.99	5.87	-1.56%	240,662
Dec 22, 2025	6.19	6.20	6.08	6.08	5.97	-2.09%	117,559
Dec 19, 2025	6.20	6.28	6.15	6.21	6.10	1.80%	142,715
Dec 18, 2025	6.10	6.15	6.09	6.10	5.99	0.16%	156,994
Dec 17, 2025	6.08	6.12	6.08	6.09	5.98	-0.49%	77,848
Dec 16, 2025	6.10	6.13	6.08	6.12	6.01	0.99%	101,534
Dec 15, 2025	6.09	6.15	6.06	6.06	5.95	-0.49%	181,387