HFFG(HFFG)
HFFG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $1.99 | $2.05 | $1.94 | $1.95 | 66,800 |
| 5/19/2026 | $1.98 | $2.11 | $1.98 | $2.00 | 111,435 |
| 5/18/2026 | $1.99 | $2.07 | $1.93 | $2.02 | 156,600 |
| 5/15/2026 | $1.89 | $2.07 | $1.87 | $2.02 | 371,406 |
| 5/14/2026 | $1.98 | $2.05 | $1.90 | $1.91 | 90,500 |
| 5/13/2026 | $2.09 | $2.19 | $1.95 | $2.01 | 185,926 |
| 5/12/2026 | $1.99 | $2.28 | $1.98 | $2.12 | 471,403 |
| 5/11/2026 | $1.92 | $1.93 | $1.85 | $1.90 | 408,600 |
| 5/8/2026 | $1.82 | $1.92 | $1.80 | $1.89 | 82,900 |
| 5/7/2026 | $1.83 | $1.86 | $1.83 | $1.83 | 66,138 |
| 5/6/2026 | $1.87 | $1.88 | $1.81 | $1.83 | 77,354 |
| 5/5/2026 | $1.83 | $1.89 | $1.79 | $1.88 | 76,547 |
| 5/4/2026 | $1.89 | $1.89 | $1.76 | $1.83 | 202,246 |
| 5/1/2026 | $1.92 | $1.94 | $1.89 | $1.90 | 116,510 |
| 4/30/2026 | $1.90 | $1.99 | $1.89 | $1.93 | 65,798 |
| 4/29/2026 | $1.94 | $1.98 | $1.91 | $1.93 | 94,700 |
| 4/28/2026 | $1.97 | $1.98 | $1.94 | $1.96 | 51,113 |
| 4/27/2026 | $1.98 | $2.01 | $1.95 | $1.97 | 80,614 |
| 4/24/2026 | $1.95 | $2.02 | $1.92 | $1.97 | 94,600 |
| 4/23/2026 | $2.04 | $2.04 | $1.96 | $1.97 | 104,506 |
| 4/22/2026 | $2.01 | $2.07 | $1.96 | $2.04 | 133,445 |
| 4/21/2026 | $2.07 | $2.12 | $1.98 | $2.01 | 157,900 |
| 4/20/2026 | $2.13 | $2.18 | $2.09 | $2.09 | 109,000 |
| 4/17/2026 | $2.16 | $2.16 | $2.12 | $2.16 | 76,035 |
| 4/16/2026 | $2.10 | $2.15 | $2.05 | $2.12 | 86,500 |
| 4/15/2026 | $2.11 | $2.12 | $2.04 | $2.08 | 128,936 |
| 4/14/2026 | $2.15 | $2.32 | $2.06 | $2.11 | 268,100 |
| 4/13/2026 | $2.06 | $2.19 | $2.04 | $2.17 | 181,122 |
| 4/10/2026 | $2.10 | $2.12 | $2.05 | $2.09 | 91,100 |
| 4/9/2026 | $2.10 | $2.13 | $2.05 | $2.12 | 385,012 |
| 4/8/2026 | $2.05 | $2.16 | $2.01 | $2.14 | 400,400 |
| 4/7/2026 | $1.98 | $2.01 | $1.95 | $2.00 | 87,200 |
| 4/6/2026 | $1.99 | $2.08 | $1.99 | $2.01 | 136,400 |
| 4/2/2026 | $2.02 | $2.04 | $1.88 | $2.03 | 160,600 |
| 4/1/2026 | $1.86 | $2.06 | $1.81 | $2.04 | 330,144 |
| 3/31/2026 | $1.84 | $1.89 | $1.82 | $1.85 | 111,300 |
| 3/30/2026 | $1.73 | $1.83 | $1.72 | $1.81 | 176,722 |
| 3/27/2026 | $1.75 | $1.76 | $1.70 | $1.73 | 240,207 |
| 3/26/2026 | $1.79 | $1.84 | $1.73 | $1.77 | 161,810 |
| 3/25/2026 | $1.76 | $1.82 | $1.76 | $1.81 | 90,600 |
| 3/24/2026 | $1.77 | $1.80 | $1.73 | $1.73 | 451,200 |
| 3/23/2026 | $1.91 | $1.92 | $1.77 | $1.77 | 346,213 |
| 3/20/2026 | $1.86 | $1.97 | $1.83 | $1.88 | 361,700 |
| 3/19/2026 | $1.85 | $1.88 | $1.75 | $1.85 | 217,329 |
| 3/18/2026 | $1.80 | $1.90 | $1.73 | $1.83 | 331,528 |
| 3/17/2026 | $1.72 | $2.09 | $1.72 | $1.78 | 392,500 |
| 3/16/2026 | $2.17 | $2.35 | $2.02 | $2.05 | 390,000 |
| 3/13/2026 | $1.93 | $2.18 | $1.93 | $2.13 | 414,622 |
| 3/12/2026 | $1.92 | $1.96 | $1.85 | $1.90 | 238,024 |
| 3/11/2026 | $1.84 | $1.90 | $1.79 | $1.89 | 145,700 |
| 3/10/2026 | $2.05 | $2.05 | $1.85 | $1.87 | 153,317 |
| 3/9/2026 | $2.10 | $2.12 | $2.03 | $2.07 | 149,079 |
| 3/6/2026 | $2.09 | $2.14 | $2.08 | $2.13 | 152,200 |
| 3/5/2026 | $2.09 | $2.13 | $2.03 | $2.13 | 122,621 |
| 3/4/2026 | $2.10 | $2.13 | $2.03 | $2.11 | 116,700 |
| 3/3/2026 | $1.99 | $2.13 | $1.89 | $2.09 | 204,600 |
| 3/2/2026 | $2.09 | $2.14 | $1.90 | $2.01 | 248,800 |
| 2/27/2026 | $2.01 | $2.26 | $2.00 | $2.09 | 568,800 |
| 2/26/2026 | $1.90 | $2.10 | $1.83 | $2.04 | 351,276 |
| 2/25/2026 | $1.62 | $1.87 | $1.62 | $1.87 | 257,400 |
| 2/24/2026 | $1.54 | $1.65 | $1.54 | $1.61 | 133,402 |
| 2/23/2026 | $1.50 | $1.55 | $1.43 | $1.53 | 207,041 |
| 2/20/2026 | $1.48 | $1.55 | $1.42 | $1.49 | 184,041 |