(HFGO)
22.41
0.14 (0.63%)
At close: Mar 05, 2025, 3:59 PM
22.62
0.94%
After-hours: Mar 05, 2025, 04:10 PM EST
HFGO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 22.45 | 22.66 | 22.15 | 22.62 | 0.35 | 1.57% | 17,114 |
| Mar 4, 2025 | 22.25 | 22.61 | 21.79 | 22.27 | -0.15 | -0.67% | 54,004 |
| Mar 3, 2025 | 23.30 | 23.30 | 22.30 | 22.42 | -0.75 | -3.24% | 22,702 |
| Feb 28, 2025 | 22.70 | 23.17 | 22.57 | 23.17 | 0.46 | 2.03% | 45,200 |
| Feb 27, 2025 | 23.72 | 23.72 | 22.70 | 22.71 | -0.75 | -3.20% | 25,130 |
| Feb 26, 2025 | 23.43 | 23.69 | 23.32 | 23.46 | 0.21 | 0.90% | 17,130 |
| Feb 25, 2025 | 23.59 | 23.59 | 22.99 | 23.25 | -0.34 | -1.44% | 19,100 |
| Feb 24, 2025 | 24.03 | 24.06 | 23.55 | 23.59 | -0.30 | -1.26% | 174,100 |
| Feb 21, 2025 | 24.64 | 24.64 | 23.85 | 23.89 | -0.66 | -2.69% | 10,546 |
| Feb 20, 2025 | 24.77 | 24.77 | 24.37 | 24.55 | -0.18 | -0.73% | 12,300 |
| Feb 19, 2025 | 24.75 | 24.76 | 24.58 | 24.73 | -0.02 | -0.08% | 357,340 |
| Feb 18, 2025 | 24.81 | 24.96 | 24.64 | 24.75 | -0.07 | -0.28% | 8,702 |
| Feb 14, 2025 | 24.65 | 24.82 | 24.62 | 24.82 | 0.03 | 0.12% | 3,932 |
| Feb 13, 2025 | 24.61 | 24.80 | 24.60 | 24.79 | 0.35 | 1.43% | 10,610 |
| Feb 12, 2025 | 24.24 | 24.49 | 24.15 | 24.44 | -0.03 | -0.12% | 17,607 |
| Feb 11, 2025 | 24.54 | 24.54 | 24.45 | 24.47 | -0.17 | -0.69% | 2,200 |
| Feb 10, 2025 | 24.64 | 24.69 | 24.62 | 24.64 | 0.25 | 1.03% | 7,225 |
| Feb 7, 2025 | 24.79 | 24.79 | 24.37 | 24.39 | -0.35 | -1.41% | 11,909 |
| Feb 6, 2025 | 24.69 | 24.74 | 24.56 | 24.74 | 0.19 | 0.77% | 18,100 |
| Feb 5, 2025 | 24.37 | 24.56 | 24.35 | 24.55 | 0.15 | 0.61% | 8,600 |
| Feb 4, 2025 | 24.20 | 24.40 | 24.15 | 24.40 | 0.32 | 1.33% | 28,500 |
| Feb 3, 2025 | 23.82 | 24.18 | 23.80 | 24.08 | -0.25 | -1.03% | 17,808 |
| Jan 31, 2025 | 24.71 | 24.77 | 24.31 | 24.33 | -0.12 | -0.49% | 33,146 |
| Jan 30, 2025 | 24.46 | 24.60 | 24.17 | 24.45 | 0.14 | 0.58% | 29,000 |
| Jan 29, 2025 | 24.43 | 24.43 | 24.15 | 24.31 | -0.08 | -0.33% | 41,800 |
| Jan 28, 2025 | 23.79 | 24.45 | 23.79 | 24.39 | 0.73 | 3.09% | 16,500 |
| Jan 27, 2025 | 23.66 | 23.88 | 23.53 | 23.66 | -1.14 | -4.60% | 9,925 |
| Jan 24, 2025 | 25.02 | 25.02 | 24.72 | 24.80 | -0.09 | -0.36% | 12,801 |
| Jan 23, 2025 | 24.69 | 24.89 | 24.60 | 24.89 | 0.15 | 0.61% | 10,700 |
| Jan 22, 2025 | 24.58 | 24.85 | 24.58 | 24.74 | 0.46 | 1.89% | 16,300 |
| Jan 21, 2025 | 24.24 | 24.31 | 24.01 | 24.28 | 0.22 | 0.91% | 16,732 |
| Jan 17, 2025 | 24.18 | 24.18 | 23.99 | 24.06 | 0.28 | 1.18% | 5,725 |
| Jan 16, 2025 | 24.03 | 24.03 | 23.77 | 23.78 | -0.19 | -0.79% | 7,724 |
| Jan 15, 2025 | 23.86 | 23.97 | 23.82 | 23.97 | 0.58 | 2.48% | 57,200 |
| Jan 14, 2025 | 23.65 | 23.66 | 23.32 | 23.39 | -0.16 | -0.68% | 11,115 |
| Jan 13, 2025 | 23.40 | 23.55 | 23.27 | 23.55 | -0.17 | -0.72% | 14,001 |
| Jan 10, 2025 | 23.90 | 23.90 | 23.63 | 23.72 | -0.36 | -1.50% | 9,742 |
| Jan 8, 2025 | 24.09 | 24.09 | 23.81 | 24.08 | 0.06 | 0.25% | 13,531 |
| Jan 7, 2025 | 24.65 | 24.65 | 24.02 | 24.02 | -0.48 | -1.96% | 7,503 |
| Jan 6, 2025 | 24.52 | 24.58 | 24.41 | 24.50 | 0.35 | 1.45% | 53,105 |
| Jan 3, 2025 | 23.93 | 24.15 | 23.91 | 24.15 | 0.43 | 1.81% | 54,241 |
| Jan 2, 2025 | 23.84 | 23.97 | 23.51 | 23.72 | 0.09 | 0.38% | 60,044 |
| Dec 31, 2024 | 23.91 | 23.91 | 23.63 | 23.63 | -0.30 | -1.25% | 2,000 |
| Dec 30, 2024 | 23.72 | 24.07 | 23.71 | 23.93 | -0.21 | -0.87% | 3,900 |
| Dec 27, 2024 | 24.30 | 24.30 | 23.96 | 24.14 | -0.38 | -1.55% | 176,300 |
| Dec 26, 2024 | 24.56 | 24.56 | 24.52 | 24.52 | 0.01 | 0.04% | 2,308 |
| Dec 24, 2024 | 24.35 | 24.51 | 24.35 | 24.51 | 0.26 | 1.07% | 1,300 |
| Dec 23, 2024 | 24.02 | 24.25 | 23.88 | 24.25 | 0.29 | 1.21% | 6,726 |
| Dec 20, 2024 | 23.48 | 24.17 | 23.48 | 23.96 | 0.34 | 1.44% | 8,933 |
| Dec 19, 2024 | 23.91 | 23.91 | 23.60 | 23.62 | -0.10 | -0.42% | 6,625 |