Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HFG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 923.00 | -11.00 | -1.18% | 931.00 | 934.00 | 921.00 | 87,576 |
| May 13 2024 | 934.00 | 3.00 | 0.32% | 931.00 | 938.00 | 930.00 | 188,652 |
| May 10 2024 | 931.00 | -9.00 | -0.96% | 956.00 | 956.00 | 892.00 | 86,312 |
| May 09 2024 | 940.00 | 0.00 | 0.00% | 957.00 | 957.00 | 935.00 | 133,611 |
| May 08 2024 | 940.00 | 15.00 | 1.62% | 915.00 | 945.00 | 911.00 | 406,011 |
| May 07 2024 | 925.00 | 4.00 | 0.43% | 934.00 | 934.00 | 917.00 | 148,304 |
| May 03 2024 | 921.00 | -7.00 | -0.75% | 911.00 | 925.00 | 911.00 | 107,717 |
| May 02 2024 | 928.00 | 3.00 | 0.32% | 930.00 | 945.00 | 900.00 | 94,024 |
| May 01 2024 | 925.00 | 9.00 | 0.98% | 894.00 | 935.00 | 894.00 | 102,791 |
| Apr 30 2024 | 916.00 | 3.00 | 0.33% | 908.00 | 921.00 | 908.00 | 118,075 |
| Apr 29 2024 | 913.00 | 5.00 | 0.55% | 901.00 | 920.00 | 901.00 | 308,505 |
| Apr 26 2024 | 908.00 | -9.00 | -0.98% | 901.00 | 923.00 | 898.00 | 116,993 |
| Apr 25 2024 | 917.00 | -10.00 | -1.08% | 910.00 | 927.00 | 910.00 | 81,678 |
| Apr 24 2024 | 927.00 | 10.00 | 1.09% | 927.00 | 927.00 | 906.00 | 73,372 |
| Apr 23 2024 | 917.00 | 5.00 | 0.55% | 890.00 | 927.00 | 890.00 | 115,535 |
| Apr 22 2024 | 912.00 | 18.00 | 2.01% | 893.00 | 912.00 | 879.00 | 78,737 |
| Apr 19 2024 | 894.00 | -16.00 | -1.76% | 895.00 | 907.00 | 893.00 | 39,744 |
| Apr 18 2024 | 910.00 | 14.00 | 1.56% | 880.00 | 917.00 | 880.00 | 75,301 |
| Apr 17 2024 | 896.00 | 17.00 | 1.93% | 900.00 | 900.00 | 878.00 | 108,582 |
| Apr 16 2024 | 879.00 | 1.00 | 0.11% | 865.00 | 880.00 | 863.00 | 416,857 |
| Apr 15 2024 | 878.00 | -2.00 | -0.23% | 894.00 | 908.00 | 878.00 | 319,150 |
| Apr 12 2024 | 880.00 | -4.00 | -0.45% | 895.00 | 895.00 | 876.00 | 74,482 |
| Apr 11 2024 | 884.00 | -10.00 | -1.12% | 895.00 | 895.00 | 873.00 | 111,874 |
| Apr 10 2024 | 894.00 | 16.00 | 1.82% | 890.00 | 894.00 | 882.00 | 88,352 |
| Apr 09 2024 | 878.00 | -8.00 | -0.90% | 855.00 | 892.00 | 855.00 | 606,911 |
| Apr 08 2024 | 886.00 | 21.00 | 2.43% | 868.00 | 888.00 | 865.00 | 192,466 |
| Apr 05 2024 | 865.00 | 1.00 | 0.12% | 870.00 | 871.00 | 843.00 | 121,951 |
| Apr 04 2024 | 864.00 | -4.00 | -0.46% | 855.00 | 880.00 | 845.00 | 1,094,007 |
| Apr 03 2024 | 868.00 | 14.00 | 1.64% | 850.00 | 878.00 | 807.00 | 960,069 |
| Apr 02 2024 | 854.00 | 11.00 | 1.30% | 841.00 | 856.00 | 841.00 | 90,164 |
| Mar 28 2024 | 843.00 | -9.00 | -1.06% | 840.00 | 853.00 | 840.00 | 83,286 |
| Mar 27 2024 | 852.00 | 10.00 | 1.19% | 858.00 | 858.00 | 832.00 | 45,009 |
| Mar 26 2024 | 842.00 | 29.00 | 3.57% | 841.00 | 842.00 | 813.00 | 207,739 |
| Mar 25 2024 | 813.00 | -19.00 | -2.28% | 837.00 | 851.00 | 812.00 | 114,692 |
| Mar 22 2024 | 832.00 | -3.00 | -0.36% | 843.00 | 843.00 | 829.00 | 44,593 |
| Mar 21 2024 | 835.00 | 13.00 | 1.58% | 830.00 | 840.00 | 821.00 | 73,416 |
| Mar 20 2024 | 822.00 | -12.00 | -1.44% | 820.00 | 836.00 | 820.00 | 63,578 |
| Mar 19 2024 | 834.00 | 1.00 | 0.12% | 833.00 | 840.00 | 827.00 | 42,321 |
| Mar 18 2024 | 833.00 | 7.00 | 0.85% | 822.00 | 833.00 | 820.00 | 94,550 |
| Mar 15 2024 | 826.00 | -7.00 | -0.84% | 829.00 | 834.00 | 822.00 | 145,028 |
| Mar 14 2024 | 833.00 | -11.00 | -1.30% | 828.00 | 851.00 | 828.00 | 47,159 |
| Mar 13 2024 | 844.00 | 7.00 | 0.84% | 838.00 | 851.00 | 827.00 | 110,411 |
| Mar 12 2024 | 837.00 | -11.00 | -1.30% | 876.00 | 876.00 | 837.00 | 185,421 |
| Mar 11 2024 | 848.00 | 2.00 | 0.24% | 846.00 | 857.00 | 840.00 | 64,656 |
| Mar 08 2024 | 846.00 | 10.00 | 1.20% | 836.00 | 846.00 | 830.00 | 192,956 |
| Mar 07 2024 | 836.00 | 1.00 | 0.12% | 834.00 | 845.00 | 833.00 | 46,908 |
| Mar 06 2024 | 835.00 | 13.00 | 1.58% | 825.00 | 843.00 | 822.00 | 72,986 |
| Mar 05 2024 | 822.00 | 0.00 | 0.00% | 818.00 | 825.00 | 818.00 | 37,687 |
| Mar 04 2024 | 822.00 | 8.00 | 0.98% | 818.00 | 822.00 | 812.00 | 37,115 |
| Mar 01 2024 | 814.00 | 16.00 | 2.01% | 786.00 | 815.00 | 786.00 | 56,611 |
| Feb 29 2024 | 798.00 | -8.00 | -0.99% | 792.00 | 817.00 | 792.00 | 163,131 |
| Feb 28 2024 | 806.00 | -14.00 | -1.71% | 802.00 | 818.00 | 802.00 | 76,030 |
| Feb 27 2024 | 820.00 | 15.00 | 1.86% | 806.00 | 820.00 | 802.00 | 49,328 |
| Feb 26 2024 | 805.00 | 5.00 | 0.63% | 796.00 | 808.00 | 788.00 | 63,528 |
| Feb 23 2024 | 800.00 | 4.00 | 0.50% | 798.00 | 811.00 | 791.00 | 83,417 |
| Feb 22 2024 | 796.00 | 15.00 | 1.92% | 779.00 | 797.00 | 777.00 | 84,709 |
| Feb 21 2024 | 781.00 | -4.00 | -0.51% | 780.00 | 789.00 | 779.00 | 55,803 |
| Feb 20 2024 | 785.00 | -4.00 | -0.51% | 781.00 | 789.00 | 777.00 | 37,089 |
| Feb 19 2024 | 789.00 | 3.00 | 0.38% | 767.00 | 793.00 | 767.00 | 42,617 |
| Feb 16 2024 | 786.00 | 5.00 | 0.64% | 796.00 | 796.00 | 777.00 | 25,759 |
| Feb 15 2024 | 781.00 | 14.00 | 1.83% | 768.00 | 781.00 | 763.00 | 136,939 |
