HFIN.TO(HFIN.TO)
HFIN.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/27/2026 | $33.60 | $33.63 | $33.33 | $33.60 | 4,986 |
| 7/24/2026 | $33.19 | $33.43 | $33.19 | $33.19 | 2,500 |
| 7/23/2026 | $32.90 | $32.90 | $32.70 | $32.87 | 3,700 |
| 7/22/2026 | $33.30 | $33.40 | $33.20 | $33.21 | 3,500 |
| 7/21/2026 | $33.24 | $33.25 | $33.20 | $33.20 | 2,900 |
| 7/20/2026 | $33.87 | $33.87 | $33.17 | $33.18 | 7,400 |
| 7/17/2026 | $33.80 | $34.11 | $33.78 | $33.88 | 7,226 |
| 7/16/2026 | $33.95 | $34.19 | $33.92 | $33.94 | 2,740 |
| 7/15/2026 | $33.90 | $34.02 | $33.90 | $33.99 | 3,327 |
| 7/14/2026 | $33.30 | $33.52 | $33.30 | $33.52 | 3,800 |
| 7/13/2026 | $33.41 | $33.41 | $33.31 | $33.40 | 500 |
| 7/10/2026 | $33.34 | $33.40 | $33.34 | $33.40 | 500 |
| 7/9/2026 | $32.99 | $33.27 | $32.99 | $33.20 | 14,548 |
| 7/8/2026 | $33.11 | $33.11 | $32.85 | $32.91 | 12,900 |
| 7/7/2026 | $33.41 | $33.59 | $33.41 | $33.59 | 401 |
| 7/6/2026 | $33.22 | $33.34 | $33.15 | $33.34 | 19,600 |
| 7/3/2026 | $32.93 | $33.24 | $32.93 | $33.10 | 4,012 |
| 7/2/2026 | $33.11 | $33.11 | $32.73 | $32.91 | 9,800 |
| 6/30/2026 | $32.71 | $32.90 | $32.71 | $32.82 | 2,245 |
| 6/29/2026 | $32.74 | $32.76 | $32.60 | $32.75 | 6,500 |
| 6/26/2026 | $32.75 | $32.75 | $32.45 | $32.49 | 1,600 |
| 6/25/2026 | $32.72 | $32.95 | $32.70 | $32.71 | 2,906 |
| 6/24/2026 | $32.49 | $32.55 | $32.35 | $32.55 | 2,600 |
| 6/23/2026 | $32.23 | $32.53 | $32.18 | $32.44 | 3,514 |
| 6/22/2026 | $32.19 | $32.45 | $32.19 | $32.34 | 4,039 |
| 6/19/2026 | $32.53 | $32.53 | $32.23 | $32.26 | 7,107 |
| 6/18/2026 | $32.28 | $32.37 | $32.28 | $32.30 | 6,102 |
| 6/17/2026 | $32.08 | $32.19 | $32.08 | $32.16 | 747 |
| 6/16/2026 | $31.72 | $31.87 | $31.72 | $31.77 | 2,900 |
| 6/15/2026 | $31.55 | $31.58 | $31.33 | $31.40 | 2,449 |
| 6/12/2026 | $31.25 | $31.45 | $31.25 | $31.30 | 2,041 |
| 6/11/2026 | $30.77 | $30.79 | $30.74 | $30.74 | 1,029 |
| 6/10/2026 | $30.45 | $30.73 | $30.45 | $30.65 | 2,704 |
| 6/9/2026 | $30.33 | $30.57 | $30.30 | $30.57 | 6,725 |
| 6/8/2026 | $30.25 | $30.25 | $30.25 | $30.25 | 2,026 |
| 6/5/2026 | $29.92 | $30.27 | $29.92 | $30.19 | 10,100 |
| 6/4/2026 | $29.80 | $30.06 | $29.80 | $30.06 | 1,332 |
| 6/3/2026 | $29.80 | $29.80 | $29.48 | $29.48 | 800 |
| 6/2/2026 | $28.93 | $29.61 | $28.93 | $29.60 | 2,027 |
| 6/1/2026 | $29.20 | $29.20 | $29.00 | $29.05 | 1,900 |
| 5/29/2026 | $29.46 | $29.47 | $29.30 | $29.47 | 1,639 |
| 5/28/2026 | $29.75 | $29.75 | $29.49 | $29.54 | 8,441 |
| 5/27/2026 | $29.95 | $29.95 | $29.89 | $29.92 | 4,810 |
| 5/26/2026 | $30.16 | $30.16 | $29.90 | $29.99 | 6,015 |
| 5/25/2026 | $30.39 | $30.39 | $30.13 | $30.13 | 11,542 |
| 5/22/2026 | $30.03 | $30.12 | $29.93 | $29.96 | 8,438 |
| 5/21/2026 | $29.75 | $30.00 | $29.66 | $29.96 | 2,800 |
| 5/20/2026 | $29.32 | $29.60 | $29.32 | $29.60 | 1,043 |
| 5/19/2026 | $28.92 | $29.11 | $28.88 | $28.90 | 19,939 |
| 5/15/2026 | $28.68 | $28.75 | $28.68 | $28.75 | 2,417 |
| 5/14/2026 | $28.36 | $28.82 | $28.36 | $28.81 | 2,900 |
| 5/13/2026 | $28.76 | $28.76 | $28.46 | $28.48 | 1,600 |
| 5/12/2026 | $28.79 | $28.79 | $28.64 | $28.68 | 5,335 |
| 5/11/2026 | $28.67 | $28.88 | $28.67 | $28.78 | 12,139 |
| 5/8/2026 | $28.69 | $28.80 | $28.69 | $28.78 | 1,408 |
| 5/7/2026 | $28.55 | $28.58 | $28.54 | $28.57 | 4,029 |
| 5/6/2026 | $28.83 | $28.86 | $28.73 | $28.73 | 3,738 |
| 5/5/2026 | $28.46 | $28.47 | $28.46 | $28.47 | 1,904 |
| 5/4/2026 | $28.37 | $28.51 | $28.10 | $28.18 | 8,100 |
| 5/1/2026 | $28.66 | $28.66 | $28.47 | $28.47 | 2,200 |
| 4/30/2026 | $28.27 | $28.58 | $28.27 | $28.58 | 1,026 |
| 4/29/2026 | $28.29 | $28.29 | $28.02 | $28.08 | 5,100 |
| 4/28/2026 | $28.22 | $28.45 | $28.22 | $28.36 | 2,600 |