HF Foods Group Inc NASDAQ:HFFG Historical Prices

Below are the 1403 trading days of historical prices for HFFG.

# Exchange Symbol Date Open High Low Close
1403 NASDAQ HFFG Thu, Mar 21, 2024 3.40 3.51 3.36 3.43
1402 NASDAQ HFFG Wed, Mar 20, 2024 3.27 3.44 3.24 3.31
1401 NASDAQ HFFG Tue, Mar 19, 2024 3.30 3.31 3.23 3.25
1400 NASDAQ HFFG Mon, Mar 18, 2024 3.36 3.44 3.29 3.29
1399 NASDAQ HFFG Fri, Mar 15, 2024 3.33 3.43 3.33 3.35
1398 NASDAQ HFFG Thu, Mar 14, 2024 3.40 3.48 3.33 3.36
1397 NASDAQ HFFG Wed, Mar 13, 2024 3.40 3.48 3.40 3.40
1396 NASDAQ HFFG Tue, Mar 12, 2024 3.48 3.57 3.39 3.41
1395 NASDAQ HFFG Mon, Mar 11, 2024 3.60 3.71 3.34 3.41
1394 NASDAQ HFFG Fri, Mar 8, 2024 3.74 3.82 3.55 3.67
1393 NASDAQ HFFG Thu, Mar 7, 2024 3.72 3.73 3.62 3.68
1392 NASDAQ HFFG Wed, Mar 6, 2024 3.77 3.77 3.65 3.68
1391 NASDAQ HFFG Tue, Mar 5, 2024 3.76 3.77 3.70 3.70
1390 NASDAQ HFFG Mon, Mar 4, 2024 3.76 3.84 3.72 3.75
1389 NASDAQ HFFG Fri, Mar 1, 2024 3.78 3.79 3.70 3.76
1388 NASDAQ HFFG Thu, Feb 29, 2024 3.88 3.88 3.75 3.76
1387 NASDAQ HFFG Wed, Feb 28, 2024 3.83 3.93 3.75 3.80
1386 NASDAQ HFFG Tue, Feb 27, 2024 3.87 3.96 3.68 3.88
1385 NASDAQ HFFG Mon, Feb 26, 2024 3.91 4.09 3.81 3.85
1384 NASDAQ HFFG Fri, Feb 23, 2024 3.95 3.98 3.90 3.91
1383 NASDAQ HFFG Thu, Feb 22, 2024 4.13 4.13 3.95 3.99
1382 NASDAQ HFFG Wed, Feb 21, 2024 4.07 4.17 4.07 4.15
1381 NASDAQ HFFG Tue, Feb 20, 2024 3.85 4.15 3.84 4.13
1380 NASDAQ HFFG Fri, Feb 16, 2024 3.90 3.93 3.81 3.84
1379 NASDAQ HFFG Thu, Feb 15, 2024 3.98 3.98 3.88 3.90
1378 NASDAQ HFFG Wed, Feb 14, 2024 3.90 4.04 3.82 4.00
1377 NASDAQ HFFG Tue, Feb 13, 2024 3.98 4.07 3.84 3.85
1376 NASDAQ HFFG Mon, Feb 12, 2024 4.64 4.65 3.98 4.00
1375 NASDAQ HFFG Fri, Feb 9, 2024 4.40 4.73 4.33 4.61
1374 NASDAQ HFFG Thu, Feb 8, 2024 4.39 4.43 4.26 4.33
1373 NASDAQ HFFG Wed, Feb 7, 2024 4.56 4.56 4.33 4.35
1372 NASDAQ HFFG Tue, Feb 6, 2024 4.59 4.63 4.56 4.63
1371 NASDAQ HFFG Mon, Feb 5, 2024 4.55 4.81 4.53 4.59
1370 NASDAQ HFFG Fri, Feb 2, 2024 4.92 4.94 4.61 4.62
1369 NASDAQ HFFG Thu, Feb 1, 2024 5.01 5.25 4.96 4.97
1368 NASDAQ HFFG Wed, Jan 31, 2024 5.19 5.20 5.00 5.00
1367 NASDAQ HFFG Tue, Jan 30, 2024 5.23 5.37 5.17 5.20
1366 NASDAQ HFFG Mon, Jan 29, 2024 5.55 5.64 5.23 5.27
1365 NASDAQ HFFG Fri, Jan 26, 2024 5.71 5.74 5.52 5.54
1364 NASDAQ HFFG Thu, Jan 25, 2024 5.85 5.91 5.66 5.70
1363 NASDAQ HFFG Wed, Jan 24, 2024 5.76 5.85 5.71 5.81
1362 NASDAQ HFFG Tue, Jan 23, 2024 5.54 5.72 5.43 5.66
1361 NASDAQ HFFG Mon, Jan 22, 2024 5.23 5.50 5.23 5.47
1360 NASDAQ HFFG Fri, Jan 19, 2024 5.18 5.24 5.06 5.20
1359 NASDAQ HFFG Thu, Jan 18, 2024 5.30 5.32 5.10 5.14
1358 NASDAQ HFFG Wed, Jan 17, 2024 5.31 5.38 5.30 5.30
1357 NASDAQ HFFG Tue, Jan 16, 2024 5.44 5.50 5.34 5.36
1356 NASDAQ HFFG Fri, Jan 12, 2024 5.50 5.50 5.41 5.46
1355 NASDAQ HFFG Thu, Jan 11, 2024 5.41 5.50 5.36 5.48
1354 NASDAQ HFFG Wed, Jan 10, 2024 5.34 5.49 5.34 5.46
1353 NASDAQ HFFG Tue, Jan 9, 2024 5.50 5.50 5.32 5.38
1352 NASDAQ HFFG Mon, Jan 8, 2024 5.36 5.49 5.36 5.41
1351 NASDAQ HFFG Fri, Jan 5, 2024 5.44 5.50 5.26 5.36
1350 NASDAQ HFFG Thu, Jan 4, 2024 5.46 5.50 5.40 5.48
1349 NASDAQ HFFG Wed, Jan 3, 2024 5.47 5.50 5.35 5.40
1348 NASDAQ HFFG Tue, Jan 2, 2024 5.35 5.48 5.26 5.48
1347 NASDAQ HFFG Fri, Dec 29, 2023 5.48 5.48 5.30 5.34
1346 NASDAQ HFFG Thu, Dec 28, 2023 5.48 5.50 5.42 5.45
1345 NASDAQ HFFG Wed, Dec 27, 2023 5.49 5.62 5.42 5.46
1344 NASDAQ HFFG Tue, Dec 26, 2023 5.45 5.50 5.35 5.50
1343 NASDAQ HFFG Fri, Dec 22, 2023 5.45 5.47 5.30 5.46
1342 NASDAQ HFFG Thu, Dec 21, 2023 5.37 5.48 5.26 5.41
1341 NASDAQ HFFG Wed, Dec 20, 2023 5.34 5.55 5.31 5.36
1340 NASDAQ HFFG Tue, Dec 19, 2023 5.33 5.37 5.19 5.36
1339 NASDAQ HFFG Mon, Dec 18, 2023 5.48 5.48 5.19 5.27
1338 NASDAQ HFFG Fri, Dec 15, 2023 5.44 5.48 5.11 5.47
1337 NASDAQ HFFG Thu, Dec 14, 2023 5.48 5.48 5.25 5.38
1336 NASDAQ HFFG Wed, Dec 13, 2023 5.05 5.38 4.98 5.38
1335 NASDAQ HFFG Tue, Dec 12, 2023 5.03 5.15 4.93 5.07
1334 NASDAQ HFFG Mon, Dec 11, 2023 4.91 5.09 4.91 5.03
1333 NASDAQ HFFG Fri, Dec 8, 2023 4.86 4.94 4.86 4.92
1332 NASDAQ HFFG Thu, Dec 7, 2023 4.89 5.02 4.73 4.92
1331 NASDAQ HFFG Wed, Dec 6, 2023 4.98 4.98 4.68 4.85
1330 NASDAQ HFFG Tue, Dec 5, 2023 4.91 4.95 4.80 4.93
1329 NASDAQ HFFG Mon, Dec 4, 2023 4.82 4.95 4.82 4.92
1328 NASDAQ HFFG Fri, Dec 1, 2023 4.77 4.95 4.77 4.87
1327 NASDAQ HFFG Thu, Nov 30, 2023 4.80 4.80 4.63 4.74
1326 NASDAQ HFFG Wed, Nov 29, 2023 4.61 4.80 4.57 4.78
1325 NASDAQ HFFG Tue, Nov 28, 2023 4.69 4.70 4.53 4.61
1324 NASDAQ HFFG Mon, Nov 27, 2023 4.65 4.70 4.56 4.67
1323 NASDAQ HFFG Fri, Nov 24, 2023 4.55 4.74 4.55 4.73
1322 NASDAQ HFFG Wed, Nov 22, 2023 4.68 4.73 4.46 4.50
1321 NASDAQ HFFG Tue, Nov 21, 2023 4.65 4.67 4.60 4.61
1320 NASDAQ HFFG Mon, Nov 20, 2023 4.60 4.60 4.52 4.58
1319 NASDAQ HFFG Fri, Nov 17, 2023 4.65 4.71 4.48 4.71
1318 NASDAQ HFFG Thu, Nov 16, 2023 4.66 4.79 4.48 4.59
1317 NASDAQ HFFG Wed, Nov 15, 2023 4.98 4.99 4.66 4.66
1316 NASDAQ HFFG Tue, Nov 14, 2023 4.90 5.00 4.60 5.00
1315 NASDAQ HFFG Mon, Nov 13, 2023 4.48 4.88 4.24 4.79
1314 NASDAQ HFFG Fri, Nov 10, 2023 4.25 4.44 3.99 4.36
1313 NASDAQ HFFG Thu, Nov 9, 2023 4.49 4.49 3.98 4.28
1312 NASDAQ HFFG Wed, Nov 8, 2023 4.49 4.50 4.33 4.43
1311 NASDAQ HFFG Tue, Nov 7, 2023 3.90 4.45 3.90 4.45
1310 NASDAQ HFFG Mon, Nov 6, 2023 4.20 4.20 3.84 3.91
1309 NASDAQ HFFG Fri, Nov 3, 2023 4.29 4.39 4.19 4.19
1308 NASDAQ HFFG Thu, Nov 2, 2023 3.98 4.22 3.96 4.17
1307 NASDAQ HFFG Wed, Nov 1, 2023 4.07 4.07 3.90 3.90
1306 NASDAQ HFFG Tue, Oct 31, 2023 3.96 4.06 3.94 4.04
1305 NASDAQ HFFG Mon, Oct 30, 2023 3.92 4.00 3.83 3.96
1304 NASDAQ HFFG Fri, Oct 27, 2023 3.93 3.93 3.83 3.84
1303 NASDAQ HFFG Thu, Oct 26, 2023 3.96 4.03 3.81 3.97
1302 NASDAQ HFFG Wed, Oct 25, 2023 3.98 4.05 3.88 3.92
1301 NASDAQ HFFG Tue, Oct 24, 2023 3.93 3.99 3.82 3.96
1300 NASDAQ HFFG Mon, Oct 23, 2023 3.88 3.97 3.80 3.86
1299 NASDAQ HFFG Fri, Oct 20, 2023 3.89 4.01 3.80 3.86
1298 NASDAQ HFFG Thu, Oct 19, 2023 3.97 4.00 3.81 3.87
1297 NASDAQ HFFG Wed, Oct 18, 2023 4.15 4.24 3.79 3.93
1296 NASDAQ HFFG Tue, Oct 17, 2023 4.23 4.43 4.08 4.14
1295 NASDAQ HFFG Mon, Oct 16, 2023 3.97 4.27 3.81 4.04
1294 NASDAQ HFFG Fri, Oct 13, 2023 3.83 4.21 3.75 3.88
1293 NASDAQ HFFG Thu, Oct 12, 2023 3.76 3.90 3.67 3.79
1292 NASDAQ HFFG Wed, Oct 11, 2023 3.91 4.06 3.84 3.87
1291 NASDAQ HFFG Tue, Oct 10, 2023 4.06 4.10 3.90 3.94
1290 NASDAQ HFFG Mon, Oct 9, 2023 4.02 4.11 3.93 4.01
1289 NASDAQ HFFG Fri, Oct 6, 2023 4.11 4.11 4.01 4.03
1288 NASDAQ HFFG Thu, Oct 5, 2023 4.21 4.40 4.08 4.11
1287 NASDAQ HFFG Wed, Oct 4, 2023 4.05 4.29 4.05 4.19
1286 NASDAQ HFFG Tue, Oct 3, 2023 3.91 4.14 3.86 4.00
1285 NASDAQ HFFG Mon, Oct 2, 2023 4.01 4.10 3.90 3.93
1284 NASDAQ HFFG Fri, Sep 29, 2023 4.09 4.14 3.97 3.97
1283 NASDAQ HFFG Thu, Sep 28, 2023 4.02 4.18 3.95 4.10
1282 NASDAQ HFFG Wed, Sep 27, 2023 3.96 4.19 3.96 4.06
1281 NASDAQ HFFG Tue, Sep 26, 2023 4.09 4.25 3.87 3.92
1280 NASDAQ HFFG Mon, Sep 25, 2023 4.05 4.29 4.05 4.26
1279 NASDAQ HFFG Fri, Sep 22, 2023 4.03 4.13 4.01 4.07
1278 NASDAQ HFFG Thu, Sep 21, 2023 4.03 4.16 4.01 4.03
1277 NASDAQ HFFG Wed, Sep 20, 2023 4.05 4.11 4.01 4.08
1276 NASDAQ HFFG Tue, Sep 19, 2023 4.04 4.06 4.01 4.03
1275 NASDAQ HFFG Mon, Sep 18, 2023 4.12 4.24 4.00 4.02
1274 NASDAQ HFFG Fri, Sep 15, 2023 4.34 4.47 4.02 4.11
1273 NASDAQ HFFG Thu, Sep 14, 2023 4.13 4.33 4.13 4.33
1272 NASDAQ HFFG Wed, Sep 13, 2023 4.42 4.42 4.10 4.14
1271 NASDAQ HFFG Tue, Sep 12, 2023 4.50 4.61 4.38 4.42
1270 NASDAQ HFFG Mon, Sep 11, 2023 4.42 4.42 4.42 4.42
1269 NASDAQ HFFG Fri, Sep 8, 2023 4.20 4.48 4.13 4.42
1268 NASDAQ HFFG Thu, Sep 7, 2023 4.48 4.65 4.00 4.18
1267 NASDAQ HFFG Wed, Sep 6, 2023 4.40 4.57 4.30 4.45
1266 NASDAQ HFFG Tue, Sep 5, 2023 4.76 4.88 4.30 4.40
1265 NASDAQ HFFG Fri, Sep 1, 2023 4.77 5.04 4.71 4.76
1264 NASDAQ HFFG Thu, Aug 31, 2023 4.99 4.99 4.72 4.73
1263 NASDAQ HFFG Wed, Aug 30, 2023 5.00 5.07 4.72 4.83
1262 NASDAQ HFFG Tue, Aug 29, 2023 4.81 5.01 4.77 4.96
1261 NASDAQ HFFG Mon, Aug 28, 2023 4.87 4.93 4.72 4.78
1260 NASDAQ HFFG Fri, Aug 25, 2023 4.77 4.90 4.77 4.88
1259 NASDAQ HFFG Thu, Aug 24, 2023 4.70 4.87 4.70 4.79
1258 NASDAQ HFFG Wed, Aug 23, 2023 4.70 4.84 4.70 4.74
1257 NASDAQ HFFG Tue, Aug 22, 2023 4.74 4.80 4.69 4.73
1256 NASDAQ HFFG Mon, Aug 21, 2023 4.72 4.81 4.68 4.69
1255 NASDAQ HFFG Fri, Aug 18, 2023 4.75 4.88 4.63 4.68
1254 NASDAQ HFFG Thu, Aug 17, 2023 4.80 4.92 4.72 4.79
1253 NASDAQ HFFG Wed, Aug 16, 2023 4.77 4.94 4.75 4.85
1252 NASDAQ HFFG Tue, Aug 15, 2023 4.98 5.05 4.72 4.75
1251 NASDAQ HFFG Mon, Aug 14, 2023 5.25 5.25 4.96 5.01
1250 NASDAQ HFFG Fri, Aug 11, 2023 5.22 5.32 5.16 5.27
1249 NASDAQ HFFG Thu, Aug 10, 2023 5.10 5.28 5.10 5.25
1248 NASDAQ HFFG Wed, Aug 9, 2023 5.34 5.34 5.19 5.29
1247 NASDAQ HFFG Tue, Aug 8, 2023 5.34 5.38 5.28 5.30
1246 NASDAQ HFFG Mon, Aug 7, 2023 5.33 5.38 5.27 5.35
1245 NASDAQ HFFG Fri, Aug 4, 2023 5.34 5.35 5.28 5.30
1244 NASDAQ HFFG Thu, Aug 3, 2023 5.32 5.37 5.27 5.30
1243 NASDAQ HFFG Wed, Aug 2, 2023 5.28 5.41 5.24 5.30
1242 NASDAQ HFFG Tue, Aug 1, 2023 5.23 5.37 5.16 5.30
1241 NASDAQ HFFG Mon, Jul 31, 2023 5.21 5.27 5.18 5.23
1240 NASDAQ HFFG Fri, Jul 28, 2023 5.27 5.27 5.19 5.20
1239 NASDAQ HFFG Thu, Jul 27, 2023 5.14 5.25 5.09 5.22
1238 NASDAQ HFFG Wed, Jul 26, 2023 5.13 5.23 5.10 5.14
1237 NASDAQ HFFG Tue, Jul 25, 2023 5.17 5.26 5.00 5.10
1236 NASDAQ HFFG Mon, Jul 24, 2023 5.25 5.25 5.04 5.21
1235 NASDAQ HFFG Fri, Jul 21, 2023 5.33 5.33 5.23 5.26
1234 NASDAQ HFFG Thu, Jul 20, 2023 5.15 5.34 5.09 5.33
1233 NASDAQ HFFG Wed, Jul 19, 2023 4.83 5.15 4.83 5.12
1232 NASDAQ HFFG Tue, Jul 18, 2023 4.85 5.21 4.85 5.04
1231 NASDAQ HFFG Mon, Jul 17, 2023 4.83 5.01 4.76 4.87
1230 NASDAQ HFFG Fri, Jul 14, 2023 4.89 4.89 4.75 4.79
1229 NASDAQ HFFG Thu, Jul 13, 2023 4.92 5.11 4.88 4.90
1228 NASDAQ HFFG Wed, Jul 12, 2023 4.99 5.02 4.85 4.91
1227 NASDAQ HFFG Tue, Jul 11, 2023 4.96 5.04 4.84 4.88
1226 NASDAQ HFFG Mon, Jul 10, 2023 5.25 5.25 4.91 4.94
1225 NASDAQ HFFG Fri, Jul 7, 2023 4.87 5.42 4.65 5.25
1224 NASDAQ HFFG Thu, Jul 6, 2023 4.66 4.87 4.46 4.82
1223 NASDAQ HFFG Wed, Jul 5, 2023 4.74 4.82 4.64 4.76
1222 NASDAQ HFFG Mon, Jul 3, 2023 4.73 4.76 4.58 4.76
1221 NASDAQ HFFG Fri, Jun 30, 2023 4.79 4.82 4.62 4.69
1220 NASDAQ HFFG Thu, Jun 29, 2023 4.55 4.82 4.52 4.77
1219 NASDAQ HFFG Wed, Jun 28, 2023 4.46 4.59 4.41 4.57
1218 NASDAQ HFFG Tue, Jun 27, 2023 4.33 4.43 4.24 4.42
1217 NASDAQ HFFG Mon, Jun 26, 2023 4.20 4.36 4.18 4.33
1216 NASDAQ HFFG Fri, Jun 23, 2023 4.05 4.49 3.80 4.25
1215 NASDAQ HFFG Thu, Jun 22, 2023 4.28 4.31 4.08 4.11
1214 NASDAQ HFFG Wed, Jun 21, 2023 4.31 4.41 4.16 4.20
1213 NASDAQ HFFG Tue, Jun 20, 2023 4.39 4.39 4.25 4.31
1212 NASDAQ HFFG Fri, Jun 16, 2023 4.40 4.40 4.25 4.39
1211 NASDAQ HFFG Thu, Jun 15, 2023 4.17 4.36 4.14 4.33
1210 NASDAQ HFFG Wed, Jun 14, 2023 4.35 4.39 4.16 4.16
1209 NASDAQ HFFG Tue, Jun 13, 2023 4.16 4.38 4.16 4.32
1208 NASDAQ HFFG Mon, Jun 12, 2023 4.16 4.26 4.05 4.10
1207 NASDAQ HFFG Fri, Jun 9, 2023 4.25 4.25 4.11 4.17
1206 NASDAQ HFFG Thu, Jun 8, 2023 4.20 4.30 4.12 4.24
1205 NASDAQ HFFG Wed, Jun 7, 2023 4.00 4.29 3.84 4.18
1204 NASDAQ HFFG Tue, Jun 6, 2023 3.82 4.09 3.82 3.96
1203 NASDAQ HFFG Mon, Jun 5, 2023 3.67 3.85 3.56 3.85
1202 NASDAQ HFFG Fri, Jun 2, 2023 3.55 3.75 3.54 3.71
1201 NASDAQ HFFG Thu, Jun 1, 2023 3.55 3.70 3.42 3.46
1200 NASDAQ HFFG Wed, May 31, 2023 3.61 3.70 3.55 3.60
1199 NASDAQ HFFG Tue, May 30, 2023 3.62 3.72 3.50 3.67
1198 NASDAQ HFFG Fri, May 26, 2023 3.50 3.71 3.50 3.65
1197 NASDAQ HFFG Thu, May 25, 2023 3.68 3.79 3.42 3.47
1196 NASDAQ HFFG Wed, May 24, 2023 3.73 3.81 3.59 3.72
1195 NASDAQ HFFG Tue, May 23, 2023 3.79 3.86 3.68 3.74
1194 NASDAQ HFFG Mon, May 22, 2023 3.79 3.89 3.72 3.79
1193 NASDAQ HFFG Fri, May 19, 2023 3.85 3.85 3.67 3.75
1192 NASDAQ HFFG Thu, May 18, 2023 3.68 3.80 3.52 3.78
1191 NASDAQ HFFG Wed, May 17, 2023 3.52 3.68 3.52 3.68
1190 NASDAQ HFFG Tue, May 16, 2023 3.58 3.68 3.58 3.61
1189 NASDAQ HFFG Mon, May 15, 2023 3.51 3.68 3.51 3.66
1188 NASDAQ HFFG Fri, May 12, 2023 3.54 3.68 3.53 3.63
1187 NASDAQ HFFG Thu, May 11, 2023 3.57 3.66 3.52 3.52
1186 NASDAQ HFFG Wed, May 10, 2023 3.62 3.69 3.52 3.62
1185 NASDAQ HFFG Tue, May 9, 2023 3.52 3.65 3.46 3.60
1184 NASDAQ HFFG Mon, May 8, 2023 3.57 3.67 3.52 3.53
1183 NASDAQ HFFG Fri, May 5, 2023 3.57 3.67 3.53 3.56
1182 NASDAQ HFFG Thu, May 4, 2023 3.76 3.82 3.50 3.51
1181 NASDAQ HFFG Wed, May 3, 2023 3.84 3.86 3.70 3.75
1180 NASDAQ HFFG Tue, May 2, 2023 3.82 3.91 3.66 3.78
1179 NASDAQ HFFG Mon, May 1, 2023 3.94 3.98 3.84 3.87
1178 NASDAQ HFFG Fri, Apr 28, 2023 3.91 3.99 3.81 3.92
1177 NASDAQ HFFG Thu, Apr 27, 2023 3.89 4.00 3.76 3.97
1176 NASDAQ HFFG Wed, Apr 26, 2023 3.73 3.94 3.73 3.84
1175 NASDAQ HFFG Tue, Apr 25, 2023 3.77 3.78 3.69 3.75
1174 NASDAQ HFFG Mon, Apr 24, 2023 3.83 3.92 3.79 3.80
1173 NASDAQ HFFG Fri, Apr 21, 2023 3.74 3.86 3.74 3.83
1172 NASDAQ HFFG Thu, Apr 20, 2023 3.71 3.87 3.71 3.80
1171 NASDAQ HFFG Wed, Apr 19, 2023 3.89 3.89 3.70 3.79
1170 NASDAQ HFFG Tue, Apr 18, 2023 3.80 3.89 3.70 3.79
1169 NASDAQ HFFG Mon, Apr 17, 2023 3.86 3.95 3.76 3.82
1168 NASDAQ HFFG Fri, Apr 14, 2023 4.02 4.02 3.77 3.86
1167 NASDAQ HFFG Thu, Apr 13, 2023 3.99 4.01 3.92 3.96
1166 NASDAQ HFFG Wed, Apr 12, 2023 4.13 4.13 3.91 4.00
1165 NASDAQ HFFG Tue, Apr 11, 2023 3.90 4.10 3.90 4.01
1164 NASDAQ HFFG Mon, Apr 10, 2023 3.91 3.95 3.75 3.87
1163 NASDAQ HFFG Thu, Apr 6, 2023 3.90 3.98 3.90 3.95
1162 NASDAQ HFFG Wed, Apr 5, 2023 3.85 3.96 3.85 3.89
1161 NASDAQ HFFG Tue, Apr 4, 2023 3.90 3.95 3.75 3.86
1160 NASDAQ HFFG Mon, Apr 3, 2023 3.89 4.07 3.76 3.92
1159 NASDAQ HFFG Fri, Mar 31, 2023 4.00 4.00 3.87 3.92
1158 NASDAQ HFFG Thu, Mar 30, 2023 4.02 4.02 3.86 3.96
1157 NASDAQ HFFG Wed, Mar 29, 2023 4.12 4.14 3.91 3.98
1156 NASDAQ HFFG Tue, Mar 28, 2023 3.90 4.08 3.90 4.06
1155 NASDAQ HFFG Mon, Mar 27, 2023 3.92 3.97 3.81 3.91
1154 NASDAQ HFFG Fri, Mar 24, 2023 3.68 3.92 3.68 3.90
1153 NASDAQ HFFG Thu, Mar 23, 2023 3.86 3.86 3.65 3.74
1152 NASDAQ HFFG Wed, Mar 22, 2023 4.14 4.14 3.81 3.81
1151 NASDAQ HFFG Tue, Mar 21, 2023 3.92 4.15 3.85 4.14
1150 NASDAQ HFFG Mon, Mar 20, 2023 3.71 3.91 3.71 3.83
1149 NASDAQ HFFG Fri, Mar 17, 2023 3.77 3.88 3.62 3.67
1148 NASDAQ HFFG Thu, Mar 16, 2023 3.67 3.88 3.62 3.83
1147 NASDAQ HFFG Wed, Mar 15, 2023 3.66 3.76 3.62 3.72
1146 NASDAQ HFFG Tue, Mar 14, 2023 3.83 3.92 3.69 3.74
1145 NASDAQ HFFG Mon, Mar 13, 2023 3.62 3.86 3.62 3.68
1144 NASDAQ HFFG Fri, Mar 10, 2023 3.92 3.92 3.56 3.66
1143 NASDAQ HFFG Thu, Mar 9, 2023 3.99 4.08 3.91 3.91
1142 NASDAQ HFFG Wed, Mar 8, 2023 3.93 4.02 3.88 4.00
1141 NASDAQ HFFG Tue, Mar 7, 2023 3.84 3.99 3.81 3.90
1140 NASDAQ HFFG Mon, Mar 6, 2023 4.01 4.01 3.80 3.81
1139 NASDAQ HFFG Fri, Mar 3, 2023 3.97 4.09 3.95 4.01
1138 NASDAQ HFFG Thu, Mar 2, 2023 3.85 3.97 3.81 3.93
1137 NASDAQ HFFG Wed, Mar 1, 2023 3.97 3.97 3.81 3.88
1136 NASDAQ HFFG Tue, Feb 28, 2023 3.91 3.95 3.83 3.88
1135 NASDAQ HFFG Mon, Feb 27, 2023 3.76 3.97 3.76 3.91
1134 NASDAQ HFFG Fri, Feb 24, 2023 4.12 4.32 3.66 3.73
1133 NASDAQ HFFG Thu, Feb 23, 2023 4.16 4.38 4.15 4.20
1132 NASDAQ HFFG Wed, Feb 22, 2023 4.13 4.37 4.12 4.17
1131 NASDAQ HFFG Tue, Feb 21, 2023 4.19 4.26 4.10 4.10
1130 NASDAQ HFFG Fri, Feb 17, 2023 4.35 4.38 4.18 4.25
1129 NASDAQ HFFG Thu, Feb 16, 2023 4.34 4.50 4.18 4.27
1128 NASDAQ HFFG Wed, Feb 15, 2023 4.22 4.41 4.20 4.39
1127 NASDAQ HFFG Tue, Feb 14, 2023 4.20 4.41 4.14 4.18
1126 NASDAQ HFFG Mon, Feb 13, 2023 4.43 4.43 4.15 4.20
1125 NASDAQ HFFG Fri, Feb 10, 2023 4.28 4.49 4.28 4.43
1124 NASDAQ HFFG Thu, Feb 9, 2023 4.75 4.84 4.28 4.31
1123 NASDAQ HFFG Wed, Feb 8, 2023 5.07 5.26 4.80 4.80
1122 NASDAQ HFFG Tue, Feb 7, 2023 5.43 5.45 5.10 5.15
1121 NASDAQ HFFG Mon, Feb 6, 2023 5.75 5.83 5.44 5.47
1120 NASDAQ HFFG Fri, Feb 3, 2023 5.55 5.73 5.46 5.62
1119 NASDAQ HFFG Thu, Feb 2, 2023 6.19 6.19 5.06 5.50
1118 NASDAQ HFFG Wed, Feb 1, 2023 4.71 6.55 4.71 6.10
1117 NASDAQ HFFG Tue, Jan 31, 2023 4.28 4.78 4.28 4.66
1116 NASDAQ HFFG Mon, Jan 30, 2023 4.15 4.50 4.15 4.28
1115 NASDAQ HFFG Fri, Jan 27, 2023 4.17 4.19 4.01 4.15
1114 NASDAQ HFFG Thu, Jan 26, 2023 4.12 4.17 4.01 4.06
1113 NASDAQ HFFG Wed, Jan 25, 2023 4.18 4.19 4.01 4.10
1112 NASDAQ HFFG Tue, Jan 24, 2023 4.13 4.29 4.01 4.01
1111 NASDAQ HFFG Mon, Jan 23, 2023 4.23 4.23 4.06 4.16
1110 NASDAQ HFFG Fri, Jan 20, 2023 4.17 4.22 4.10 4.19
1109 NASDAQ HFFG Thu, Jan 19, 2023 4.01 4.18 4.00 4.05
1108 NASDAQ HFFG Wed, Jan 18, 2023 4.36 4.40 4.03 4.04
1107 NASDAQ HFFG Tue, Jan 17, 2023 4.18 4.33 4.12 4.30
1106 NASDAQ HFFG Fri, Jan 13, 2023 3.95 4.39 3.95 4.14
1105 NASDAQ HFFG Thu, Jan 12, 2023 4.06 4.10 3.99 4.03
1104 NASDAQ HFFG Wed, Jan 11, 2023 4.04 4.15 4.00 4.00
1103 NASDAQ HFFG Tue, Jan 10, 2023 3.98 4.24 3.98 4.05
1102 NASDAQ HFFG Mon, Jan 9, 2023 4.29 4.29 3.96 3.97
1101 NASDAQ HFFG Fri, Jan 6, 2023 4.27 4.27 3.99 4.23
1100 NASDAQ HFFG Thu, Jan 5, 2023 4.15 4.33 3.96 4.19
1099 NASDAQ HFFG Wed, Jan 4, 2023 4.21 4.22 3.94 4.14
1098 NASDAQ HFFG Tue, Jan 3, 2023 4.13 4.20 4.04 4.17
1097 NASDAQ HFFG Fri, Dec 30, 2022 3.94 4.19 3.70 4.06
1096 NASDAQ HFFG Thu, Dec 29, 2022 3.76 4.09 3.70 3.99
1095 NASDAQ HFFG Wed, Dec 28, 2022 3.92 4.04 3.70 3.75
1094 NASDAQ HFFG Tue, Dec 27, 2022 4.00 4.05 3.87 3.87
1093 NASDAQ HFFG Fri, Dec 23, 2022 4.03 4.03 3.97 4.00
1092 NASDAQ HFFG Thu, Dec 22, 2022 3.85 4.06 3.85 3.93
1091 NASDAQ HFFG Wed, Dec 21, 2022 4.00 4.22 3.87 4.15
1090 NASDAQ HFFG Tue, Dec 20, 2022 3.96 4.18 3.86 3.93
1089 NASDAQ HFFG Mon, Dec 19, 2022 3.91 4.47 3.81 3.96
1088 NASDAQ HFFG Fri, Dec 16, 2022 4.00 4.07 3.78 3.91
1087 NASDAQ HFFG Thu, Dec 15, 2022 4.18 4.35 4.08 4.15
1086 NASDAQ HFFG Wed, Dec 14, 2022 4.08 4.25 4.00 4.06
1085 NASDAQ HFFG Tue, Dec 13, 2022 4.34 4.54 4.02 4.08
1084 NASDAQ HFFG Mon, Dec 12, 2022 4.06 4.30 4.02 4.18
1083 NASDAQ HFFG Fri, Dec 9, 2022 4.01 4.42 4.01 4.04
1082 NASDAQ HFFG Thu, Dec 8, 2022 4.15 4.21 3.98 4.16
1081 NASDAQ HFFG Wed, Dec 7, 2022 4.16 4.21 4.12 4.15
1080 NASDAQ HFFG Tue, Dec 6, 2022 4.15 4.45 4.09 4.18
1079 NASDAQ HFFG Mon, Dec 5, 2022 4.47 4.47 4.10 4.13
1078 NASDAQ HFFG Fri, Dec 2, 2022 4.54 4.54 4.35 4.49
1077 NASDAQ HFFG Thu, Dec 1, 2022 4.50 4.57 4.44 4.49
1076 NASDAQ HFFG Wed, Nov 30, 2022 4.31 4.50 4.26 4.44
1075 NASDAQ HFFG Tue, Nov 29, 2022 4.27 4.49 4.12 4.29
1074 NASDAQ HFFG Mon, Nov 28, 2022 4.61 4.61 4.18 4.28
1073 NASDAQ HFFG Fri, Nov 25, 2022 4.64 4.80 4.60 4.60
1072 NASDAQ HFFG Wed, Nov 23, 2022 4.77 4.82 4.60 4.60
1071 NASDAQ HFFG Tue, Nov 22, 2022 4.82 4.82 4.65 4.77
1070 NASDAQ HFFG Mon, Nov 21, 2022 4.97 5.00 4.60 4.77
1069 NASDAQ HFFG Fri, Nov 18, 2022 4.94 5.00 4.90 4.97
1068 NASDAQ HFFG Thu, Nov 17, 2022 4.73 4.88 4.58 4.80
1067 NASDAQ HFFG Wed, Nov 16, 2022 4.73 4.98 4.73 4.81
1066 NASDAQ HFFG Tue, Nov 15, 2022 4.96 4.99 4.79 4.79
1065 NASDAQ HFFG Mon, Nov 14, 2022 4.98 5.00 4.83 4.91
1064 NASDAQ HFFG Fri, Nov 11, 2022 4.98 5.00 4.92 4.97
1063 NASDAQ HFFG Thu, Nov 10, 2022 4.74 5.00 4.65 4.98
1062 NASDAQ HFFG Wed, Nov 9, 2022 4.56 4.60 4.31 4.53
1061 NASDAQ HFFG Tue, Nov 8, 2022 4.55 4.69 4.44 4.61
1060 NASDAQ HFFG Mon, Nov 7, 2022 4.44 4.66 4.32 4.54
1059 NASDAQ HFFG Fri, Nov 4, 2022 4.27 4.57 4.09 4.39
1058 NASDAQ HFFG Thu, Nov 3, 2022 4.78 4.78 4.38 4.51
1057 NASDAQ HFFG Wed, Nov 2, 2022 4.60 5.00 4.58 4.75
1056 NASDAQ HFFG Tue, Nov 1, 2022 4.71 4.71 4.42 4.58
1055 NASDAQ HFFG Mon, Oct 31, 2022 4.70 4.81 4.06 4.63
1054 NASDAQ HFFG Fri, Oct 28, 2022 4.41 4.78 4.39 4.68
1053 NASDAQ HFFG Thu, Oct 27, 2022 4.15 4.35 4.14 4.33
1052 NASDAQ HFFG Wed, Oct 26, 2022 4.14 4.24 4.03 4.18
1051 NASDAQ HFFG Tue, Oct 25, 2022 3.86 4.20 3.86 4.09
1050 NASDAQ HFFG Mon, Oct 24, 2022 3.92 3.92 3.65 3.83
1049 NASDAQ HFFG Fri, Oct 21, 2022 3.67 3.90 3.62 3.90
1048 NASDAQ HFFG Thu, Oct 20, 2022 3.69 3.78 3.62 3.62
1047 NASDAQ HFFG Wed, Oct 19, 2022 3.69 3.76 3.62 3.69
1046 NASDAQ HFFG Tue, Oct 18, 2022 3.85 3.91 3.60 3.66
1045 NASDAQ HFFG Mon, Oct 17, 2022 3.66 3.83 3.56 3.77
1044 NASDAQ HFFG Fri, Oct 14, 2022 3.69 3.69 3.58 3.60
1043 NASDAQ HFFG Thu, Oct 13, 2022 3.59 3.72 3.59 3.63
1042 NASDAQ HFFG Wed, Oct 12, 2022 3.62 3.63 3.58 3.62
1041 NASDAQ HFFG Tue, Oct 11, 2022 3.60 3.83 3.55 3.65
1040 NASDAQ HFFG Mon, Oct 10, 2022 3.75 3.75 3.61 3.61
1039 NASDAQ HFFG Fri, Oct 7, 2022 3.92 3.92 3.66 3.70
1038 NASDAQ HFFG Thu, Oct 6, 2022 4.05 4.06 3.84 3.89
1037 NASDAQ HFFG Wed, Oct 5, 2022 4.24 4.24 3.96 4.00
1036 NASDAQ HFFG Tue, Oct 4, 2022 3.91 4.11 3.86 4.09
1035 NASDAQ HFFG Mon, Oct 3, 2022 3.94 4.07 3.83 3.91
1034 NASDAQ HFFG Fri, Sep 30, 2022 4.00 4.19 3.86 3.87
1033 NASDAQ HFFG Thu, Sep 29, 2022 4.02 4.11 3.90 4.03
1032 NASDAQ HFFG Wed, Sep 28, 2022 4.04 4.16 3.90 4.08
1031 NASDAQ HFFG Tue, Sep 27, 2022 4.09 4.11 4.00 4.04
1030 NASDAQ HFFG Mon, Sep 26, 2022 4.13 4.24 3.91 4.09
1029 NASDAQ HFFG Fri, Sep 23, 2022 4.00 4.15 3.95 4.11
1028 NASDAQ HFFG Thu, Sep 22, 2022 4.25 4.25 3.95 4.06
1027 NASDAQ HFFG Wed, Sep 21, 2022 4.32 4.39 4.19 4.23
1026 NASDAQ HFFG Tue, Sep 20, 2022 4.39 4.39 4.29 4.34
1025 NASDAQ HFFG Mon, Sep 19, 2022 4.41 4.41 4.22 4.34
1024 NASDAQ HFFG Fri, Sep 16, 2022 4.31 4.43 4.21 4.40
1023 NASDAQ HFFG Thu, Sep 15, 2022 4.50 4.50 4.28 4.33
1022 NASDAQ HFFG Wed, Sep 14, 2022 4.33 4.48 4.33 4.40
1021 NASDAQ HFFG Tue, Sep 13, 2022 4.39 4.49 4.28 4.36
1020 NASDAQ HFFG Mon, Sep 12, 2022 4.67 4.72 4.42 4.46
1019 NASDAQ HFFG Fri, Sep 9, 2022 4.88 4.95 4.60 4.61
1018 NASDAQ HFFG Thu, Sep 8, 2022 4.99 5.06 4.83 4.85
1017 NASDAQ HFFG Wed, Sep 7, 2022 5.00 5.13 5.00 5.05
1016 NASDAQ HFFG Tue, Sep 6, 2022 5.02 5.41 4.99 5.02
1015 NASDAQ HFFG Fri, Sep 2, 2022 5.03 5.09 5.00 5.01
1014 NASDAQ HFFG Thu, Sep 1, 2022 5.08 5.16 5.00 5.11
1013 NASDAQ HFFG Wed, Aug 31, 2022 5.01 5.20 5.01 5.09
1012 NASDAQ HFFG Tue, Aug 30, 2022 5.09 5.26 5.00 5.00
1011 NASDAQ HFFG Mon, Aug 29, 2022 5.16 5.16 5.03 5.03
1010 NASDAQ HFFG Fri, Aug 26, 2022 5.26 5.41 5.12 5.15
1009 NASDAQ HFFG Thu, Aug 25, 2022 5.30 5.42 5.13 5.30
1008 NASDAQ HFFG Wed, Aug 24, 2022 5.25 5.37 5.08 5.22
1007 NASDAQ HFFG Tue, Aug 23, 2022 5.19 5.39 5.09 5.22
1006 NASDAQ HFFG Mon, Aug 22, 2022 5.27 5.36 5.18 5.21
1005 NASDAQ HFFG Fri, Aug 19, 2022 5.25 5.34 5.19 5.30
1004 NASDAQ HFFG Thu, Aug 18, 2022 5.22 5.39 5.22 5.34
1003 NASDAQ HFFG Wed, Aug 17, 2022 5.16 5.25 5.16 5.23
1002 NASDAQ HFFG Tue, Aug 16, 2022 5.36 5.36 5.18 5.22
1001 NASDAQ HFFG Mon, Aug 15, 2022 5.30 5.37 5.27 5.34
1000 NASDAQ HFFG Fri, Aug 12, 2022 5.25 5.35 5.24 5.35
999 NASDAQ HFFG Thu, Aug 11, 2022 5.33 5.36 5.27 5.28
998 NASDAQ HFFG Wed, Aug 10, 2022 5.20 5.42 5.13 5.27
997 NASDAQ HFFG Tue, Aug 9, 2022 5.07 5.32 5.04 5.10
996 NASDAQ HFFG Mon, Aug 8, 2022 5.06 5.22 5.06 5.14
995 NASDAQ HFFG Fri, Aug 5, 2022 5.31 5.44 4.96 5.08
994 NASDAQ HFFG Thu, Aug 4, 2022 5.28 5.44 5.28 5.33
993 NASDAQ HFFG Wed, Aug 3, 2022 5.30 5.44 5.30 5.30
992 NASDAQ HFFG Tue, Aug 2, 2022 5.28 5.44 5.28 5.40
991 NASDAQ HFFG Mon, Aug 1, 2022 5.19 5.45 5.09 5.32
990 NASDAQ HFFG Fri, Jul 29, 2022 5.38 5.41 5.21 5.26
989 NASDAQ HFFG Thu, Jul 28, 2022 5.35 5.46 5.27 5.39
988 NASDAQ HFFG Wed, Jul 27, 2022 5.12 5.44 5.12 5.38
987 NASDAQ HFFG Tue, Jul 26, 2022 5.12 5.28 5.08 5.15
986 NASDAQ HFFG Mon, Jul 25, 2022 5.15 5.53 5.10 5.11
985 NASDAQ HFFG Fri, Jul 22, 2022 5.52 5.52 5.10 5.14
984 NASDAQ HFFG Thu, Jul 21, 2022 5.39 5.50 5.36 5.50
983 NASDAQ HFFG Wed, Jul 20, 2022 5.43 5.49 5.32 5.43
982 NASDAQ HFFG Tue, Jul 19, 2022 5.29 5.49 5.29 5.40
981 NASDAQ HFFG Mon, Jul 18, 2022 5.45 5.50 5.18 5.19
980 NASDAQ HFFG Fri, Jul 15, 2022 5.16 5.55 5.05 5.44
979 NASDAQ HFFG Thu, Jul 14, 2022 5.00 5.08 4.80 5.02
978 NASDAQ HFFG Wed, Jul 13, 2022 5.00 5.11 4.95 5.01
977 NASDAQ HFFG Tue, Jul 12, 2022 5.39 5.39 5.03 5.04
976 NASDAQ HFFG Mon, Jul 11, 2022 5.10 5.36 5.00 5.03
975 NASDAQ HFFG Fri, Jul 8, 2022 5.10 5.31 5.10 5.16
974 NASDAQ HFFG Thu, Jul 7, 2022 5.31 5.33 5.15 5.15
973 NASDAQ HFFG Wed, Jul 6, 2022 5.18 5.36 5.18 5.33
972 NASDAQ HFFG Tue, Jul 5, 2022 4.95 5.24 4.83 5.18
971 NASDAQ HFFG Fri, Jul 1, 2022 5.45 5.45 4.96 5.01
970 NASDAQ HFFG Thu, Jun 30, 2022 5.21 5.65 5.14 5.22
969 NASDAQ HFFG Wed, Jun 29, 2022 5.36 5.44 5.10 5.30
968 NASDAQ HFFG Tue, Jun 28, 2022 6.01 6.01 5.38 5.39
967 NASDAQ HFFG Mon, Jun 27, 2022 6.00 6.42 5.75 6.02
966 NASDAQ HFFG Fri, Jun 24, 2022 5.50 6.09 5.46 5.97
965 NASDAQ HFFG Thu, Jun 23, 2022 5.09 5.55 4.97 5.49
964 NASDAQ HFFG Wed, Jun 22, 2022 4.98 5.09 4.98 5.09
963 NASDAQ HFFG Tue, Jun 21, 2022 4.91 5.09 4.91 5.04
962 NASDAQ HFFG Fri, Jun 17, 2022 4.80 5.01 4.76 4.87
961 NASDAQ HFFG Thu, Jun 16, 2022 4.74 4.83 4.71 4.81
960 NASDAQ HFFG Wed, Jun 15, 2022 5.09 5.09 4.82 4.94
959 NASDAQ HFFG Tue, Jun 14, 2022 5.04 5.09 5.00 5.04
958 NASDAQ HFFG Mon, Jun 13, 2022 4.76 5.04 4.74 4.99
957 NASDAQ HFFG Fri, Jun 10, 2022 4.95 5.00 4.67 4.80
956 NASDAQ HFFG Thu, Jun 9, 2022 5.03 5.06 4.95 4.95
955 NASDAQ HFFG Wed, Jun 8, 2022 5.08 5.18 4.99 5.07
954 NASDAQ HFFG Tue, Jun 7, 2022 5.02 5.19 5.02 5.07
953 NASDAQ HFFG Mon, Jun 6, 2022 5.15 5.17 5.04 5.06
952 NASDAQ HFFG Fri, Jun 3, 2022 5.23 5.23 5.05 5.13
951 NASDAQ HFFG Thu, Jun 2, 2022 5.30 5.30 5.17 5.23
950 NASDAQ HFFG Wed, Jun 1, 2022 5.30 5.50 5.17 5.22
949 NASDAQ HFFG Tue, May 31, 2022 5.39 5.39 5.24 5.31
948 NASDAQ HFFG Fri, May 27, 2022 5.34 5.80 5.22 5.42
947 NASDAQ HFFG Thu, May 26, 2022 5.25 5.33 5.16 5.23
946 NASDAQ HFFG Wed, May 25, 2022 5.19 5.38 5.19 5.19
945 NASDAQ HFFG Tue, May 24, 2022 5.31 5.31 5.02 5.17
944 NASDAQ HFFG Mon, May 23, 2022 5.70 5.74 5.36 5.37
943 NASDAQ HFFG Fri, May 20, 2022 5.54 5.74 5.30 5.61
942 NASDAQ HFFG Thu, May 19, 2022 5.54 5.69 5.34 5.42
941 NASDAQ HFFG Wed, May 18, 2022 5.69 5.73 5.46 5.54
940 NASDAQ HFFG Tue, May 17, 2022 5.69 5.95 5.65 5.78
939 NASDAQ HFFG Mon, May 16, 2022 5.45 5.70 5.45 5.63
938 NASDAQ HFFG Fri, May 13, 2022 5.44 5.59 5.38 5.51
937 NASDAQ HFFG Thu, May 12, 2022 5.20 5.46 5.20 5.41
936 NASDAQ HFFG Wed, May 11, 2022 5.25 5.35 5.07 5.23
935 NASDAQ HFFG Tue, May 10, 2022 5.30 5.83 4.95 5.26
934 NASDAQ HFFG Mon, May 9, 2022 5.40 5.44 5.12 5.24
933 NASDAQ HFFG Fri, May 6, 2022 5.50 5.57 5.42 5.44
932 NASDAQ HFFG Thu, May 5, 2022 5.60 5.78 5.41 5.52
931 NASDAQ HFFG Wed, May 4, 2022 5.61 5.73 5.44 5.70
930 NASDAQ HFFG Tue, May 3, 2022 5.68 5.71 5.50 5.65
929 NASDAQ HFFG Mon, May 2, 2022 5.80 5.89 5.64 5.72
928 NASDAQ HFFG Fri, Apr 29, 2022 6.01 6.04 5.79 5.84
927 NASDAQ HFFG Thu, Apr 28, 2022 5.99 6.19 5.85 6.15
926 NASDAQ HFFG Wed, Apr 27, 2022 5.84 6.08 5.74 5.90
925 NASDAQ HFFG Tue, Apr 26, 2022 6.07 6.09 5.75 5.83
924 NASDAQ HFFG Mon, Apr 25, 2022 6.01 6.18 6.00 6.17
923 NASDAQ HFFG Fri, Apr 22, 2022 6.09 6.22 5.97 6.02
922 NASDAQ HFFG Thu, Apr 21, 2022 6.17 6.25 5.92 6.12
921 NASDAQ HFFG Wed, Apr 20, 2022 6.11 6.11 5.81 6.06
920 NASDAQ HFFG Tue, Apr 19, 2022 6.00 6.17 5.98 6.02
919 NASDAQ HFFG Mon, Apr 18, 2022 6.24 6.24 5.93 5.99
918 NASDAQ HFFG Thu, Apr 14, 2022 6.27 6.39 6.01 6.06
917 NASDAQ HFFG Wed, Apr 13, 2022 6.15 6.29 6.05 6.23
916 NASDAQ HFFG Tue, Apr 12, 2022 6.16 6.39 6.04 6.18
915 NASDAQ HFFG Mon, Apr 11, 2022 6.27 6.40 6.11 6.16
914 NASDAQ HFFG Fri, Apr 8, 2022 6.29 6.37 6.11 6.32
913 NASDAQ HFFG Thu, Apr 7, 2022 6.47 6.47 6.21 6.32
912 NASDAQ HFFG Wed, Apr 6, 2022 6.63 6.63 6.34 6.42
911 NASDAQ HFFG Tue, Apr 5, 2022 6.84 6.99 6.51 6.66
910 NASDAQ HFFG Mon, Apr 4, 2022 6.65 6.75 6.52 6.74
909 NASDAQ HFFG Fri, Apr 1, 2022 6.64 6.83 6.59 6.65
908 NASDAQ HFFG Thu, Mar 31, 2022 6.75 6.80 6.55 6.66
907 NASDAQ HFFG Wed, Mar 30, 2022 6.77 6.86 6.69 6.73
906 NASDAQ HFFG Tue, Mar 29, 2022 6.48 6.86 6.44 6.77
905 NASDAQ HFFG Mon, Mar 28, 2022 6.29 6.42 6.29 6.42
904 NASDAQ HFFG Fri, Mar 25, 2022 6.63 6.66 6.35 6.36
903 NASDAQ HFFG Thu, Mar 24, 2022 6.51 6.65 6.45 6.62
902 NASDAQ HFFG Wed, Mar 23, 2022 6.49 6.57 6.35 6.48
901 NASDAQ HFFG Tue, Mar 22, 2022 6.53 6.70 6.48 6.57
900 NASDAQ HFFG Mon, Mar 21, 2022 6.32 6.70 6.32 6.41
899 NASDAQ HFFG Fri, Mar 18, 2022 6.30 6.57 6.28 6.30
898 NASDAQ HFFG Thu, Mar 17, 2022 6.46 6.71 6.16 6.30
897 NASDAQ HFFG Wed, Mar 16, 2022 6.42 6.59 6.29 6.57
896 NASDAQ HFFG Tue, Mar 15, 2022 6.34 6.40 6.25 6.36
895 NASDAQ HFFG Mon, Mar 14, 2022 6.26 6.31 6.07 6.26
894 NASDAQ HFFG Fri, Mar 11, 2022 6.29 6.38 6.16 6.23
893 NASDAQ HFFG Thu, Mar 10, 2022 6.19 6.33 6.06 6.28
892 NASDAQ HFFG Wed, Mar 9, 2022 6.10 6.33 5.94 6.27
891 NASDAQ HFFG Tue, Mar 8, 2022 5.98 6.30 5.89 6.10
890 NASDAQ HFFG Mon, Mar 7, 2022 6.01 6.07 5.87 5.93
889 NASDAQ HFFG Fri, Mar 4, 2022 6.00 6.00 5.78 5.97
888 NASDAQ HFFG Thu, Mar 3, 2022 6.24 6.30 6.05 6.05
887 NASDAQ HFFG Wed, Mar 2, 2022 5.92 6.49 5.92 6.21
886 NASDAQ HFFG Tue, Mar 1, 2022 6.27 6.40 5.76 5.92
885 NASDAQ HFFG Mon, Feb 28, 2022 5.96 6.40 5.96 6.25
884 NASDAQ HFFG Fri, Feb 25, 2022 6.01 6.18 5.88 6.03
883 NASDAQ HFFG Thu, Feb 24, 2022 5.50 5.98 5.40 5.96
882 NASDAQ HFFG Wed, Feb 23, 2022 5.72 5.72 5.55 5.60
881 NASDAQ HFFG Tue, Feb 22, 2022 6.19 6.49 5.58 5.66
880 NASDAQ HFFG Fri, Feb 18, 2022 6.24 6.46 6.19 6.25
879 NASDAQ HFFG Thu, Feb 17, 2022 6.42 6.55 6.25 6.29
878 NASDAQ HFFG Wed, Feb 16, 2022 6.40 6.53 6.39 6.49
877 NASDAQ HFFG Tue, Feb 15, 2022 6.38 6.54 6.34 6.43
876 NASDAQ HFFG Mon, Feb 14, 2022 6.40 6.40 6.22 6.26
875 NASDAQ HFFG Fri, Feb 11, 2022 6.46 6.56 6.33 6.36
874 NASDAQ HFFG Thu, Feb 10, 2022 6.35 6.51 6.21 6.46
873 NASDAQ HFFG Wed, Feb 9, 2022 6.45 6.59 6.34 6.48
872 NASDAQ HFFG Tue, Feb 8, 2022 6.33 6.50 6.19 6.42
871 NASDAQ HFFG Mon, Feb 7, 2022 6.41 6.50 6.25 6.37
870 NASDAQ HFFG Fri, Feb 4, 2022 6.50 6.66 6.30 6.41
869 NASDAQ HFFG Thu, Feb 3, 2022 6.53 6.67 6.47 6.50
868 NASDAQ HFFG Wed, Feb 2, 2022 6.80 6.82 6.51 6.61
867 NASDAQ HFFG Tue, Feb 1, 2022 6.94 6.96 6.80 6.83
866 NASDAQ HFFG Mon, Jan 31, 2022 6.75 6.95 6.71 6.94
865 NASDAQ HFFG Fri, Jan 28, 2022 6.78 6.90 6.63 6.85
864 NASDAQ HFFG Thu, Jan 27, 2022 7.07 7.16 6.75 6.80
863 NASDAQ HFFG Wed, Jan 26, 2022 7.87 7.87 6.93 7.05
862 NASDAQ HFFG Tue, Jan 25, 2022 7.43 7.43 7.19 7.33
861 NASDAQ HFFG Mon, Jan 24, 2022 7.11 7.49 7.00 7.44
860 NASDAQ HFFG Fri, Jan 21, 2022 7.42 7.47 7.17 7.31
859 NASDAQ HFFG Thu, Jan 20, 2022 7.91 8.00 7.50 7.53
858 NASDAQ HFFG Wed, Jan 19, 2022 8.17 8.25 7.90 7.92
857 NASDAQ HFFG Tue, Jan 18, 2022 8.45 8.45 8.15 8.17
856 NASDAQ HFFG Fri, Jan 14, 2022 8.59 8.83 8.53 8.57
855 NASDAQ HFFG Thu, Jan 13, 2022 8.61 8.79 8.52 8.69
854 NASDAQ HFFG Wed, Jan 12, 2022 8.91 9.02 8.63 8.63
853 NASDAQ HFFG Tue, Jan 11, 2022 9.33 9.33 8.90 8.94
852 NASDAQ HFFG Mon, Jan 10, 2022 9.19 9.33 8.76 9.32
851 NASDAQ HFFG Fri, Jan 7, 2022 8.77 9.35 8.77 9.22
850 NASDAQ HFFG Thu, Jan 6, 2022 9.14 9.31 8.80 9.19
849 NASDAQ HFFG Wed, Jan 5, 2022 9.60 9.64 9.19 9.31
848 NASDAQ HFFG Tue, Jan 4, 2022 9.00 9.68 8.87 9.66
847 NASDAQ HFFG Mon, Jan 3, 2022 8.50 8.99 8.49 8.82
846 NASDAQ HFFG Fri, Dec 31, 2021 8.17 8.49 8.17 8.46
845 NASDAQ HFFG Thu, Dec 30, 2021 8.06 8.25 8.06 8.11
844 NASDAQ HFFG Wed, Dec 29, 2021 8.07 8.18 8.06 8.11
843 NASDAQ HFFG Tue, Dec 28, 2021 8.07 8.18 8.00 8.09
842 NASDAQ HFFG Mon, Dec 27, 2021 8.00 8.09 7.93 8.02
841 NASDAQ HFFG Thu, Dec 23, 2021 8.08 8.11 7.88 7.98
840 NASDAQ HFFG Wed, Dec 22, 2021 7.92 8.10 7.86 8.10
839 NASDAQ HFFG Tue, Dec 21, 2021 7.68 8.17 7.65 7.90
838 NASDAQ HFFG Mon, Dec 20, 2021 7.62 7.63 7.42 7.62
837 NASDAQ HFFG Fri, Dec 17, 2021 7.15 7.80 7.15 7.64
836 NASDAQ HFFG Thu, Dec 16, 2021 7.84 7.86 7.51 7.56
835 NASDAQ HFFG Wed, Dec 15, 2021 7.51 7.84 7.30 7.74
834 NASDAQ HFFG Tue, Dec 14, 2021 7.14 7.56 7.14 7.52
833 NASDAQ HFFG Mon, Dec 13, 2021 7.18 7.54 7.18 7.48
832 NASDAQ HFFG Fri, Dec 10, 2021 7.68 7.72 7.50 7.60
831 NASDAQ HFFG Thu, Dec 9, 2021 7.87 7.99 7.54 7.60
830 NASDAQ HFFG Wed, Dec 8, 2021 7.70 8.00 7.70 7.94
829 NASDAQ HFFG Tue, Dec 7, 2021 7.52 7.75 7.52 7.65
828 NASDAQ HFFG Mon, Dec 6, 2021 7.24 7.47 7.12 7.44
827 NASDAQ HFFG Fri, Dec 3, 2021 7.21 7.22 7.05 7.18
826 NASDAQ HFFG Thu, Dec 2, 2021 7.13 7.37 7.09 7.14
825 NASDAQ HFFG Wed, Dec 1, 2021 7.32 7.35 7.01 7.11
824 NASDAQ HFFG Tue, Nov 30, 2021 6.99 7.27 6.88 7.14
823 NASDAQ HFFG Mon, Nov 29, 2021 7.10 7.29 6.74 7.04
822 NASDAQ HFFG Fri, Nov 26, 2021 7.39 7.44 7.00 7.00
821 NASDAQ HFFG Wed, Nov 24, 2021 7.68 7.73 7.47 7.59
820 NASDAQ HFFG Tue, Nov 23, 2021 8.03 8.03 7.62 7.65
819 NASDAQ HFFG Mon, Nov 22, 2021 7.70 8.09 7.59 7.98
818 NASDAQ HFFG Fri, Nov 19, 2021 7.87 7.87 7.61 7.64
817 NASDAQ HFFG Thu, Nov 18, 2021 7.99 7.99 7.71 7.87
816 NASDAQ HFFG Wed, Nov 17, 2021 7.97 7.97 7.78 7.85
815 NASDAQ HFFG Tue, Nov 16, 2021 8.28 8.28 7.88 7.94
814 NASDAQ HFFG Mon, Nov 15, 2021 8.06 8.25 8.00 8.25
813 NASDAQ HFFG Fri, Nov 12, 2021 7.91 8.00 7.85 8.00
812 NASDAQ HFFG Thu, Nov 11, 2021 7.81 7.90 7.73 7.89
811 NASDAQ HFFG Wed, Nov 10, 2021 7.51 7.85 7.51 7.75
810 NASDAQ HFFG Tue, Nov 9, 2021 7.90 7.98 7.32 7.70
809 NASDAQ HFFG Mon, Nov 8, 2021 7.94 7.98 7.60 7.85
808 NASDAQ HFFG Fri, Nov 5, 2021 7.60 7.98 7.60 7.94
807 NASDAQ HFFG Thu, Nov 4, 2021 7.59 7.61 7.40 7.52
806 NASDAQ HFFG Wed, Nov 3, 2021 6.93 7.58 6.92 7.53
805 NASDAQ HFFG Tue, Nov 2, 2021 7.49 7.50 7.28 7.30
804 NASDAQ HFFG Mon, Nov 1, 2021 7.11 7.50 7.11 7.45
803 NASDAQ HFFG Fri, Oct 29, 2021 6.83 7.09 6.80 7.06
802 NASDAQ HFFG Thu, Oct 28, 2021 7.12 7.12 6.80 6.88
801 NASDAQ HFFG Wed, Oct 27, 2021 7.10 7.22 7.02 7.07
800 NASDAQ HFFG Tue, Oct 26, 2021 7.19 7.22 7.02 7.12
799 NASDAQ HFFG Mon, Oct 25, 2021 7.06 7.25 6.98 7.17
798 NASDAQ HFFG Fri, Oct 22, 2021 7.06 7.06 6.78 7.05
797 NASDAQ HFFG Thu, Oct 21, 2021 6.97 7.05 6.97 7.04
796 NASDAQ HFFG Wed, Oct 20, 2021 6.93 7.01 6.93 6.98
795 NASDAQ HFFG Tue, Oct 19, 2021 6.86 6.95 6.73 6.94
794 NASDAQ HFFG Mon, Oct 18, 2021 6.90 7.00 6.86 6.86
793 NASDAQ HFFG Fri, Oct 15, 2021 6.87 6.99 6.83 6.88
792 NASDAQ HFFG Thu, Oct 14, 2021 6.77 6.99 6.71 6.78
791 NASDAQ HFFG Wed, Oct 13, 2021 6.71 6.75 6.50 6.75
790 NASDAQ HFFG Tue, Oct 12, 2021 6.42 6.56 6.37 6.48
789 NASDAQ HFFG Mon, Oct 11, 2021 6.41 6.49 6.28 6.38
788 NASDAQ HFFG Fri, Oct 8, 2021 6.35 6.49 6.32 6.42
787 NASDAQ HFFG Thu, Oct 7, 2021 6.35 6.55 6.31 6.38
786 NASDAQ HFFG Wed, Oct 6, 2021 6.27 6.56 6.26 6.39
785 NASDAQ HFFG Tue, Oct 5, 2021 6.21 6.38 6.21 6.34
784 NASDAQ HFFG Mon, Oct 4, 2021 6.19 6.33 6.12 6.20
783 NASDAQ HFFG Fri, Oct 1, 2021 6.08 6.34 6.01 6.18
782 NASDAQ HFFG Thu, Sep 30, 2021 6.03 6.15 6.00 6.05
781 NASDAQ HFFG Wed, Sep 29, 2021 6.01 6.10 5.96 6.00
780 NASDAQ HFFG Tue, Sep 28, 2021 6.06 6.10 5.89 5.99
779 NASDAQ HFFG Mon, Sep 27, 2021 5.95 6.09 5.95 5.98
778 NASDAQ HFFG Fri, Sep 24, 2021 6.03 6.09 5.96 5.97
777 NASDAQ HFFG Thu, Sep 23, 2021 5.96 6.12 5.96 6.06
776 NASDAQ HFFG Wed, Sep 22, 2021 5.98 6.15 5.89 5.98
775 NASDAQ HFFG Tue, Sep 21, 2021 5.78 6.00 5.73 5.98
774 NASDAQ HFFG Mon, Sep 20, 2021 5.55 5.92 5.55 5.75
773 NASDAQ HFFG Fri, Sep 17, 2021 5.78 5.81 5.50 5.62
772 NASDAQ HFFG Thu, Sep 16, 2021 5.83 5.83 5.65 5.75
771 NASDAQ HFFG Wed, Sep 15, 2021 5.71 5.84 5.64 5.82
770 NASDAQ HFFG Tue, Sep 14, 2021 5.98 5.98 5.62 5.75
769 NASDAQ HFFG Mon, Sep 13, 2021 5.97 6.05 5.91 5.96
768 NASDAQ HFFG Fri, Sep 10, 2021 5.96 5.99 5.92 5.94
767 NASDAQ HFFG Thu, Sep 9, 2021 5.98 5.98 5.90 5.92
766 NASDAQ HFFG Wed, Sep 8, 2021 5.99 6.02 5.95 5.99
765 NASDAQ HFFG Tue, Sep 7, 2021 5.86 6.04 5.86 5.97
764 NASDAQ HFFG Fri, Sep 3, 2021 5.92 5.93 5.84 5.88
763 NASDAQ HFFG Thu, Sep 2, 2021 5.98 6.06 5.91 5.94
762 NASDAQ HFFG Wed, Sep 1, 2021 5.85 5.98 5.85 5.97
761 NASDAQ HFFG Tue, Aug 31, 2021 5.89 5.97 5.80 5.88
760 NASDAQ HFFG Mon, Aug 30, 2021 5.73 5.86 5.67 5.85
759 NASDAQ HFFG Fri, Aug 27, 2021 5.56 5.84 5.50 5.71
758 NASDAQ HFFG Thu, Aug 26, 2021 5.65 5.65 5.50 5.59
757 NASDAQ HFFG Wed, Aug 25, 2021 5.60 5.68 5.59 5.65
756 NASDAQ HFFG Tue, Aug 24, 2021 5.50 5.68 5.50 5.60
755 NASDAQ HFFG Mon, Aug 23, 2021 5.35 5.49 5.35 5.48
754 NASDAQ HFFG Fri, Aug 20, 2021 5.24 5.39 5.24 5.36
753 NASDAQ HFFG Thu, Aug 19, 2021 5.18 5.32 5.18 5.28
752 NASDAQ HFFG Wed, Aug 18, 2021 5.20 5.33 5.20 5.25
751 NASDAQ HFFG Tue, Aug 17, 2021 5.25 5.50 5.22 5.26
750 NASDAQ HFFG Mon, Aug 16, 2021 5.44 5.68 5.30 5.32
749 NASDAQ HFFG Fri, Aug 13, 2021 5.33 5.43 5.33 5.42
748 NASDAQ HFFG Thu, Aug 12, 2021 5.60 5.60 5.31 5.36
747 NASDAQ HFFG Wed, Aug 11, 2021 5.66 5.71 5.45 5.56
746 NASDAQ HFFG Tue, Aug 10, 2021 5.28 5.66 5.26 5.60
745 NASDAQ HFFG Mon, Aug 9, 2021 5.18 5.50 5.17 5.24
744 NASDAQ HFFG Fri, Aug 6, 2021 5.18 5.22 5.08 5.16
743 NASDAQ HFFG Thu, Aug 5, 2021 5.11 5.26 5.03 5.14
742 NASDAQ HFFG Wed, Aug 4, 2021 5.15 5.16 5.03 5.11
741 NASDAQ HFFG Tue, Aug 3, 2021 5.18 5.24 5.11 5.14
740 NASDAQ HFFG Mon, Aug 2, 2021 5.22 5.25 5.11 5.19
739 NASDAQ HFFG Fri, Jul 30, 2021 5.28 5.31 5.15 5.17
738 NASDAQ HFFG Thu, Jul 29, 2021 5.37 5.44 5.26 5.33
737 NASDAQ HFFG Wed, Jul 28, 2021 5.23 5.37 5.08 5.33
736 NASDAQ HFFG Tue, Jul 27, 2021 5.39 5.42 5.18 5.22
735 NASDAQ HFFG Mon, Jul 26, 2021 5.35 5.52 5.32 5.37
734 NASDAQ HFFG Fri, Jul 23, 2021 5.30 5.34 5.20 5.29
733 NASDAQ HFFG Thu, Jul 22, 2021 5.44 5.44 5.25 5.28
732 NASDAQ HFFG Wed, Jul 21, 2021 5.47 5.70 5.40 5.45
731 NASDAQ HFFG Tue, Jul 20, 2021 5.36 5.67 5.30 5.46
730 NASDAQ HFFG Mon, Jul 19, 2021 5.23 5.34 5.20 5.32
729 NASDAQ HFFG Fri, Jul 16, 2021 5.47 5.51 5.23 5.31
728 NASDAQ HFFG Thu, Jul 15, 2021 5.45 5.61 5.23 5.42
727 NASDAQ HFFG Wed, Jul 14, 2021 5.39 5.65 5.39 5.60
726 NASDAQ HFFG Tue, Jul 13, 2021 5.90 6.00 5.35 5.40
725 NASDAQ HFFG Mon, Jul 12, 2021 5.37 6.46 5.37 6.04
724 NASDAQ HFFG Fri, Jul 9, 2021 5.33 5.38 5.24 5.36
723 NASDAQ HFFG Thu, Jul 8, 2021 5.15 5.39 5.15 5.29
722 NASDAQ HFFG Wed, Jul 7, 2021 5.31 5.37 5.17 5.17
721 NASDAQ HFFG Tue, Jul 6, 2021 5.48 5.48 5.33 5.35
720 NASDAQ HFFG Fri, Jul 2, 2021 5.34 5.50 5.24 5.46
719 NASDAQ HFFG Thu, Jul 1, 2021 5.34 5.38 5.25 5.32
718 NASDAQ HFFG Wed, Jun 30, 2021 5.17 5.42 5.15 5.29
717 NASDAQ HFFG Tue, Jun 29, 2021 5.24 5.28 5.15 5.16
716 NASDAQ HFFG Mon, Jun 28, 2021 5.32 5.39 5.15 5.20
715 NASDAQ HFFG Fri, Jun 25, 2021 5.65 5.71 5.26 5.30
714 NASDAQ HFFG Thu, Jun 24, 2021 5.59 5.67 5.51 5.58
713 NASDAQ HFFG Wed, Jun 23, 2021 5.53 5.56 5.40 5.54
712 NASDAQ HFFG Tue, Jun 22, 2021 5.55 5.59 5.40 5.47
711 NASDAQ HFFG Mon, Jun 21, 2021 5.63 5.72 5.50 5.56
710 NASDAQ HFFG Fri, Jun 18, 2021 5.61 5.65 5.53 5.59
709 NASDAQ HFFG Thu, Jun 17, 2021 5.79 5.86 5.67 5.69
708 NASDAQ HFFG Wed, Jun 16, 2021 5.89 5.89 5.77 5.79
707 NASDAQ HFFG Tue, Jun 15, 2021 6.06 6.10 5.81 5.87
706 NASDAQ HFFG Mon, Jun 14, 2021 5.97 6.23 5.96 6.06
705 NASDAQ HFFG Fri, Jun 11, 2021 5.97 6.00 5.88 5.93
704 NASDAQ HFFG Thu, Jun 10, 2021 6.08 6.11 5.91 5.92
703 NASDAQ HFFG Wed, Jun 9, 2021 6.14 6.18 6.05 6.08
702 NASDAQ HFFG Tue, Jun 8, 2021 6.02 6.14 5.94 6.08
701 NASDAQ HFFG Mon, Jun 7, 2021 5.94 6.03 5.90 6.01
700 NASDAQ HFFG Fri, Jun 4, 2021 6.02 6.09 5.88 5.93
699 NASDAQ HFFG Thu, Jun 3, 2021 6.06 6.14 5.86 5.96
698 NASDAQ HFFG Wed, Jun 2, 2021 6.27 6.27 6.01 6.05
697 NASDAQ HFFG Tue, Jun 1, 2021 6.21 6.33 6.11 6.23
696 NASDAQ HFFG Fri, May 28, 2021 6.26 6.34 6.11 6.11
695 NASDAQ HFFG Thu, May 27, 2021 6.22 6.40 6.16 6.24
694 NASDAQ HFFG Wed, May 26, 2021 6.19 6.26 6.13 6.14
693 NASDAQ HFFG Tue, May 25, 2021 6.36 6.40 6.13 6.14
692 NASDAQ HFFG Mon, May 24, 2021 6.25 6.46 6.19 6.29
691 NASDAQ HFFG Fri, May 21, 2021 6.31 6.31 6.02 6.25
690 NASDAQ HFFG Thu, May 20, 2021 6.10 6.40 6.03 6.19
689 NASDAQ HFFG Wed, May 19, 2021 6.19 6.31 6.07 6.07
688 NASDAQ HFFG Tue, May 18, 2021 6.32 6.45 6.18 6.32
687 NASDAQ HFFG Mon, May 17, 2021 6.15 6.44 6.05 6.30
686 NASDAQ HFFG Fri, May 14, 2021 5.78 6.25 5.69 6.15
685 NASDAQ HFFG Thu, May 13, 2021 6.44 6.44 5.68 5.68
684 NASDAQ HFFG Wed, May 12, 2021 6.06 6.45 5.85 6.45
683 NASDAQ HFFG Tue, May 11, 2021 5.30 6.99 5.23 6.92
682 NASDAQ HFFG Mon, May 10, 2021 5.66 5.70 5.11 5.21
681 NASDAQ HFFG Fri, May 7, 2021 5.82 5.92 5.60 5.70
680 NASDAQ HFFG Thu, May 6, 2021 5.80 5.91 5.71 5.77
679 NASDAQ HFFG Wed, May 5, 2021 5.95 6.01 5.64 5.75
678 NASDAQ HFFG Tue, May 4, 2021 6.31 6.31 5.76 5.87
677 NASDAQ HFFG Mon, May 3, 2021 6.31 6.44 6.17 6.34
676 NASDAQ HFFG Fri, Apr 30, 2021 6.21 6.34 6.09 6.23
675 NASDAQ HFFG Thu, Apr 29, 2021 6.53 6.59 6.15 6.29
674 NASDAQ HFFG Wed, Apr 28, 2021 6.47 6.55 6.47 6.50
673 NASDAQ HFFG Tue, Apr 27, 2021 6.58 6.71 6.40 6.48
672 NASDAQ HFFG Mon, Apr 26, 2021 6.66 6.70 6.48 6.60
671 NASDAQ HFFG Fri, Apr 23, 2021 6.63 6.74 6.58 6.60
670 NASDAQ HFFG Thu, Apr 22, 2021 6.58 6.75 6.50 6.57
669 NASDAQ HFFG Wed, Apr 21, 2021 6.33 6.65 6.29 6.55
668 NASDAQ HFFG Tue, Apr 20, 2021 6.88 6.88 6.23 6.36
667 NASDAQ HFFG Mon, Apr 19, 2021 6.75 7.15 6.55 6.84
666 NASDAQ HFFG Fri, Apr 16, 2021 7.03 7.03 6.51 6.75
665 NASDAQ HFFG Thu, Apr 15, 2021 7.08 7.11 6.80 6.95
664 NASDAQ HFFG Wed, Apr 14, 2021 6.92 7.12 6.92 6.99
663 NASDAQ HFFG Tue, Apr 13, 2021 7.14 7.14 6.91 6.92
662 NASDAQ HFFG Mon, Apr 12, 2021 7.26 7.26 7.13 7.13
661 NASDAQ HFFG Fri, Apr 9, 2021 7.19 7.26 7.08 7.23
660 NASDAQ HFFG Thu, Apr 8, 2021 7.31 7.31 7.12 7.20
659 NASDAQ HFFG Wed, Apr 7, 2021 7.39 7.39 7.05 7.08
658 NASDAQ HFFG Tue, Apr 6, 2021 7.31 7.55 7.26 7.34
657 NASDAQ HFFG Mon, Apr 5, 2021 7.69 7.69 7.26 7.30
656 NASDAQ HFFG Thu, Apr 1, 2021 7.29 7.69 7.29 7.67
655 NASDAQ HFFG Wed, Mar 31, 2021 7.22 7.35 7.15 7.22
654 NASDAQ HFFG Tue, Mar 30, 2021 7.36 7.40 7.09 7.22
653 NASDAQ HFFG Mon, Mar 29, 2021 7.48 7.55 7.25 7.32
652 NASDAQ HFFG Fri, Mar 26, 2021 7.50 7.54 7.36 7.50
651 NASDAQ HFFG Thu, Mar 25, 2021 7.46 7.60 7.20 7.47
650 NASDAQ HFFG Wed, Mar 24, 2021 7.71 7.88 7.50 7.52
649 NASDAQ HFFG Tue, Mar 23, 2021 7.78 7.82 7.68 7.68
648 NASDAQ HFFG Mon, Mar 22, 2021 8.17 8.17 7.75 7.87
647 NASDAQ HFFG Fri, Mar 19, 2021 7.82 8.23 7.70 8.17
646 NASDAQ HFFG Thu, Mar 18, 2021 7.76 8.06 7.76 7.87
645 NASDAQ HFFG Wed, Mar 17, 2021 7.70 8.09 7.60 7.82
644 NASDAQ HFFG Tue, Mar 16, 2021 8.20 8.26 7.75 7.87
643 NASDAQ HFFG Mon, Mar 15, 2021 8.25 8.38 8.02 8.28
642 NASDAQ HFFG Fri, Mar 12, 2021 8.31 8.50 8.17 8.34
641 NASDAQ HFFG Thu, Mar 11, 2021 8.25 8.48 8.13 8.32
640 NASDAQ HFFG Wed, Mar 10, 2021 7.89 8.24 7.88 8.23
639 NASDAQ HFFG Tue, Mar 9, 2021 7.63 7.89 7.34 7.77
638 NASDAQ HFFG Mon, Mar 8, 2021 7.30 7.55 7.22 7.49
637 NASDAQ HFFG Fri, Mar 5, 2021 7.39 7.39 7.09 7.27
636 NASDAQ HFFG Thu, Mar 4, 2021 7.56 7.70 7.20 7.22
635 NASDAQ HFFG Wed, Mar 3, 2021 7.49 7.77 7.35 7.64
634 NASDAQ HFFG Tue, Mar 2, 2021 7.56 7.67 7.37 7.41
633 NASDAQ HFFG Mon, Mar 1, 2021 7.60 7.60 7.39 7.52
632 NASDAQ HFFG Fri, Feb 26, 2021 7.61 7.65 7.37 7.37
631 NASDAQ HFFG Thu, Feb 25, 2021 7.85 7.98 7.53 7.57
630 NASDAQ HFFG Wed, Feb 24, 2021 7.80 8.09 7.75 7.89
629 NASDAQ HFFG Tue, Feb 23, 2021 7.79 7.84 7.47 7.72
628 NASDAQ HFFG Mon, Feb 22, 2021 7.74 8.00 7.70 7.84
627 NASDAQ HFFG Fri, Feb 19, 2021 7.62 7.88 7.62 7.84
626 NASDAQ HFFG Thu, Feb 18, 2021 7.67 7.69 7.50 7.59
625 NASDAQ HFFG Wed, Feb 17, 2021 8.00 8.00 7.60 7.64
624 NASDAQ HFFG Tue, Feb 16, 2021 8.07 8.20 8.01 8.02
623 NASDAQ HFFG Fri, Feb 12, 2021 7.93 8.11 7.85 8.03
622 NASDAQ HFFG Thu, Feb 11, 2021 8.20 8.25 7.94 7.98
621 NASDAQ HFFG Wed, Feb 10, 2021 8.20 8.25 8.13 8.21
620 NASDAQ HFFG Tue, Feb 9, 2021 8.16 8.29 8.06 8.18
619 NASDAQ HFFG Mon, Feb 8, 2021 7.98 8.24 7.94 8.21
618 NASDAQ HFFG Fri, Feb 5, 2021 8.00 8.18 7.87 7.93
617 NASDAQ HFFG Thu, Feb 4, 2021 7.69 8.00 7.69 8.00
616 NASDAQ HFFG Wed, Feb 3, 2021 7.80 7.85 7.60 7.69
615 NASDAQ HFFG Tue, Feb 2, 2021 7.91 7.91 7.72 7.78
614 NASDAQ HFFG Mon, Feb 1, 2021 7.97 7.97 7.66 7.76
613 NASDAQ HFFG Fri, Jan 29, 2021 8.00 8.20 7.78 7.83
612 NASDAQ HFFG Thu, Jan 28, 2021 8.25 8.28 7.74 8.02
611 NASDAQ HFFG Wed, Jan 27, 2021 7.96 8.70 7.96 8.13
610 NASDAQ HFFG Tue, Jan 26, 2021 8.00 8.25 7.86 8.19
609 NASDAQ HFFG Mon, Jan 25, 2021 7.44 8.05 7.34 8.01
608 NASDAQ HFFG Fri, Jan 22, 2021 7.22 7.56 7.22 7.50
607 NASDAQ HFFG Thu, Jan 21, 2021 7.25 7.39 7.20 7.33
606 NASDAQ HFFG Wed, Jan 20, 2021 7.17 7.39 7.11 7.29
605 NASDAQ HFFG Tue, Jan 19, 2021 7.41 7.41 7.07 7.17
604 NASDAQ HFFG Fri, Jan 15, 2021 7.59 7.73 7.20 7.28
603 NASDAQ HFFG Thu, Jan 14, 2021 7.53 7.80 7.53 7.69
602 NASDAQ HFFG Wed, Jan 13, 2021 7.49 7.59 7.36 7.50
601 NASDAQ HFFG Tue, Jan 12, 2021 7.60 7.77 7.45 7.52
600 NASDAQ HFFG Mon, Jan 11, 2021 7.59 7.73 7.50 7.55
599 NASDAQ HFFG Fri, Jan 8, 2021 7.92 8.00 7.62 7.76
598 NASDAQ HFFG Thu, Jan 7, 2021 7.72 7.98 7.51 7.80
597 NASDAQ HFFG Wed, Jan 6, 2021 7.55 7.89 7.50 7.70
596 NASDAQ HFFG Tue, Jan 5, 2021 7.45 7.62 7.36 7.42
595 NASDAQ HFFG Mon, Jan 4, 2021 7.55 7.65 7.25 7.40
594 NASDAQ HFFG Thu, Dec 31, 2020 7.67 7.72 7.46 7.52
593 NASDAQ HFFG Wed, Dec 30, 2020 7.81 7.94 7.66 7.66
592 NASDAQ HFFG Tue, Dec 29, 2020 8.02 8.02 7.65 7.83
591 NASDAQ HFFG Mon, Dec 28, 2020 7.99 8.31 7.91 7.98
590 NASDAQ HFFG Thu, Dec 24, 2020 8.21 8.29 7.80 7.88
589 NASDAQ HFFG Wed, Dec 23, 2020 8.40 8.54 8.10 8.12
588 NASDAQ HFFG Tue, Dec 22, 2020 8.20 8.50 7.99 8.35
587 NASDAQ HFFG Mon, Dec 21, 2020 7.82 8.24 7.70 8.21
586 NASDAQ HFFG Fri, Dec 18, 2020 8.14 8.20 7.95 8.04
585 NASDAQ HFFG Thu, Dec 17, 2020 8.08 8.18 7.99 8.06
584 NASDAQ HFFG Wed, Dec 16, 2020 8.30 8.36 7.99 8.11
583 NASDAQ HFFG Tue, Dec 15, 2020 7.87 8.59 7.80 8.30
582 NASDAQ HFFG Mon, Dec 14, 2020 8.25 8.28 7.79 7.83
581 NASDAQ HFFG Fri, Dec 11, 2020 8.33 8.44 8.12 8.14
580 NASDAQ HFFG Thu, Dec 10, 2020 8.54 8.59 8.27 8.40
579 NASDAQ HFFG Wed, Dec 9, 2020 8.66 8.76 8.34 8.55
578 NASDAQ HFFG Tue, Dec 8, 2020 8.34 8.70 8.11 8.61
577 NASDAQ HFFG Mon, Dec 7, 2020 8.45 8.70 8.25 8.45
576 NASDAQ HFFG Fri, Dec 4, 2020 7.66 8.49 7.66 8.42
575 NASDAQ HFFG Thu, Dec 3, 2020 7.54 7.85 7.43 7.58
574 NASDAQ HFFG Wed, Dec 2, 2020 7.65 7.72 7.45 7.54
573 NASDAQ HFFG Tue, Dec 1, 2020 7.80 7.80 7.55 7.63
572 NASDAQ HFFG Mon, Nov 30, 2020 7.99 7.99 7.72 7.77
571 NASDAQ HFFG Fri, Nov 27, 2020 8.18 8.18 7.99 8.06
570 NASDAQ HFFG Wed, Nov 25, 2020 8.12 8.25 7.98 8.14
569 NASDAQ HFFG Tue, Nov 24, 2020 7.98 8.25 7.93 8.15
568 NASDAQ HFFG Mon, Nov 23, 2020 7.83 7.99 7.75 7.77
567 NASDAQ HFFG Fri, Nov 20, 2020 7.59 7.85 7.50 7.81
566 NASDAQ HFFG Thu, Nov 19, 2020 7.41 7.79 7.31 7.72
565 NASDAQ HFFG Wed, Nov 18, 2020 7.28 7.60 7.22 7.39
564 NASDAQ HFFG Tue, Nov 17, 2020 7.24 7.50 7.14 7.17
563 NASDAQ HFFG Mon, Nov 16, 2020 7.19 7.56 7.19 7.35
562 NASDAQ HFFG Fri, Nov 13, 2020 7.03 7.14 6.84 7.03
561 NASDAQ HFFG Thu, Nov 12, 2020 7.02 7.11 6.92 6.99
560 NASDAQ HFFG Wed, Nov 11, 2020 7.17 7.30 6.91 7.10
559 NASDAQ HFFG Tue, Nov 10, 2020 8.10 8.10 7.04 7.19
558 NASDAQ HFFG Mon, Nov 9, 2020 7.31 8.25 7.23 7.95
557 NASDAQ HFFG Fri, Nov 6, 2020 6.93 7.00 6.78 6.80
556 NASDAQ HFFG Thu, Nov 5, 2020 6.73 6.99 6.73 6.94
555 NASDAQ HFFG Wed, Nov 4, 2020 6.93 6.94 6.71 6.75
554 NASDAQ HFFG Tue, Nov 3, 2020 6.86 7.10 6.71 6.96
553 NASDAQ HFFG Mon, Nov 2, 2020 6.62 6.78 6.62 6.75
552 NASDAQ HFFG Fri, Oct 30, 2020 6.57 6.71 6.43 6.59
551 NASDAQ HFFG Thu, Oct 29, 2020 6.34 6.64 6.25 6.62
550 NASDAQ HFFG Wed, Oct 28, 2020 6.74 6.79 6.30 6.38
549 NASDAQ HFFG Tue, Oct 27, 2020 7.24 7.33 6.86 6.88
548 NASDAQ HFFG Mon, Oct 26, 2020 7.51 7.58 7.23 7.28
547 NASDAQ HFFG Fri, Oct 23, 2020 7.59 7.75 7.51 7.59
546 NASDAQ HFFG Thu, Oct 22, 2020 7.60 7.77 7.56 7.71
545 NASDAQ HFFG Wed, Oct 21, 2020 7.57 7.74 7.42 7.56
544 NASDAQ HFFG Tue, Oct 20, 2020 7.60 7.75 7.50 7.54
543 NASDAQ HFFG Mon, Oct 19, 2020 7.54 7.64 7.49 7.53
542 NASDAQ HFFG Fri, Oct 16, 2020 7.47 7.65 7.45 7.48
541 NASDAQ HFFG Thu, Oct 15, 2020 7.52 7.64 7.27 7.50
540 NASDAQ HFFG Wed, Oct 14, 2020 7.36 7.69 7.33 7.46
539 NASDAQ HFFG Tue, Oct 13, 2020 7.42 7.46 7.22 7.39
538 NASDAQ HFFG Mon, Oct 12, 2020 7.30 7.60 7.25 7.50
537 NASDAQ HFFG Fri, Oct 9, 2020 7.35 7.41 7.08 7.23
536 NASDAQ HFFG Thu, Oct 8, 2020 7.26 7.57 7.18 7.29
535 NASDAQ HFFG Wed, Oct 7, 2020 7.08 7.20 6.91 7.19
534 NASDAQ HFFG Tue, Oct 6, 2020 7.01 7.20 6.88 6.97
533 NASDAQ HFFG Mon, Oct 5, 2020 7.00 7.19 6.91 6.93
532 NASDAQ HFFG Fri, Oct 2, 2020 6.56 7.03 6.51 6.96
531 NASDAQ HFFG Thu, Oct 1, 2020 6.63 6.83 6.60 6.80
530 NASDAQ HFFG Wed, Sep 30, 2020 6.55 6.78 6.55 6.61
529 NASDAQ HFFG Tue, Sep 29, 2020 6.43 6.61 6.34 6.54
528 NASDAQ HFFG Mon, Sep 28, 2020 6.38 6.50 6.34 6.43
527 NASDAQ HFFG Fri, Sep 25, 2020 6.06 6.37 6.06 6.33
526 NASDAQ HFFG Thu, Sep 24, 2020 6.15 6.29 6.00 6.11
525 NASDAQ HFFG Wed, Sep 23, 2020 6.35 6.55 6.02 6.06
524 NASDAQ HFFG Tue, Sep 22, 2020 6.63 6.69 6.19 6.38
523 NASDAQ HFFG Mon, Sep 21, 2020 6.94 6.94 6.52 6.58
522 NASDAQ HFFG Fri, Sep 18, 2020 7.30 7.30 6.81 7.07
521 NASDAQ HFFG Thu, Sep 17, 2020 7.02 7.27 6.90 7.19
520 NASDAQ HFFG Wed, Sep 16, 2020 6.93 7.17 6.85 7.06
519 NASDAQ HFFG Tue, Sep 15, 2020 7.00 7.18 6.86 6.93
518 NASDAQ HFFG Mon, Sep 14, 2020 6.79 7.09 6.76 6.98
517 NASDAQ HFFG Fri, Sep 11, 2020 7.01 7.01 6.63 6.75
516 NASDAQ HFFG Thu, Sep 10, 2020 6.92 7.19 6.91 6.97
515 NASDAQ HFFG Wed, Sep 9, 2020 7.07 7.14 6.84 6.92
514 NASDAQ HFFG Tue, Sep 8, 2020 7.14 7.19 6.92 7.00
513 NASDAQ HFFG Fri, Sep 4, 2020 7.42 7.73 6.92 7.16
512 NASDAQ HFFG Thu, Sep 3, 2020 7.37 7.86 7.21 7.27
511 NASDAQ HFFG Wed, Sep 2, 2020 7.69 7.75 7.19 7.37
510 NASDAQ HFFG Tue, Sep 1, 2020 7.86 7.97 7.62 7.74
509 NASDAQ HFFG Mon, Aug 31, 2020 8.29 8.29 7.85 7.94
508 NASDAQ HFFG Fri, Aug 28, 2020 8.30 8.35 8.13 8.35
507 NASDAQ HFFG Thu, Aug 27, 2020 8.15 8.34 8.00 8.25
506 NASDAQ HFFG Wed, Aug 26, 2020 8.24 8.31 8.00 8.11
505 NASDAQ HFFG Tue, Aug 25, 2020 8.35 8.35 8.06 8.28
504 NASDAQ HFFG Mon, Aug 24, 2020 8.42 8.45 7.92 8.32
503 NASDAQ HFFG Fri, Aug 21, 2020 8.86 8.86 8.18 8.29
502 NASDAQ HFFG Thu, Aug 20, 2020 8.84 8.94 8.70 8.75
501 NASDAQ HFFG Wed, Aug 19, 2020 8.69 9.05 8.64 8.95
500 NASDAQ HFFG Tue, Aug 18, 2020 8.82 8.82 8.58 8.66
499 NASDAQ HFFG Mon, Aug 17, 2020 8.92 8.92 8.64 8.74
498 NASDAQ HFFG Fri, Aug 14, 2020 8.79 9.22 8.62 8.90
497 NASDAQ HFFG Thu, Aug 13, 2020 9.12 9.28 8.80 8.90
496 NASDAQ HFFG Wed, Aug 12, 2020 9.66 9.70 9.16 9.21
495 NASDAQ HFFG Tue, Aug 11, 2020 9.16 9.75 9.00 9.53
494 NASDAQ HFFG Mon, Aug 10, 2020 9.07 9.50 8.95 9.10
493 NASDAQ HFFG Fri, Aug 7, 2020 8.89 9.09 8.85 9.04
492 NASDAQ HFFG Thu, Aug 6, 2020 9.01 9.08 8.86 8.96
491 NASDAQ HFFG Wed, Aug 5, 2020 8.89 9.05 8.81 9.00
490 NASDAQ HFFG Tue, Aug 4, 2020 8.61 8.84 8.59 8.82
489 NASDAQ HFFG Mon, Aug 3, 2020 8.80 8.90 8.57 8.64
488 NASDAQ HFFG Fri, Jul 31, 2020 8.78 8.92 8.70 8.86
487 NASDAQ HFFG Thu, Jul 30, 2020 8.84 8.93 8.57 8.86
486 NASDAQ HFFG Wed, Jul 29, 2020 8.85 8.98 8.70 8.85
485 NASDAQ HFFG Tue, Jul 28, 2020 8.76 8.89 8.66 8.80
484 NASDAQ HFFG Mon, Jul 27, 2020 8.75 8.94 8.60 8.83
483 NASDAQ HFFG Fri, Jul 24, 2020 8.81 8.96 8.71 8.76
482 NASDAQ HFFG Thu, Jul 23, 2020 8.90 8.98 8.72 8.88
481 NASDAQ HFFG Wed, Jul 22, 2020 8.88 9.03 8.78 8.86
480 NASDAQ HFFG Tue, Jul 21, 2020 8.93 9.16 8.88 8.99
479 NASDAQ HFFG Mon, Jul 20, 2020 8.70 8.94 8.52 8.82
478 NASDAQ HFFG Fri, Jul 17, 2020 8.72 8.92 8.55 8.65
477 NASDAQ HFFG Thu, Jul 16, 2020 8.93 9.14 8.67 8.74
476 NASDAQ HFFG Wed, Jul 15, 2020 8.97 9.19 8.84 9.01
475 NASDAQ HFFG Tue, Jul 14, 2020 8.74 8.93 8.57 8.72
474 NASDAQ HFFG Mon, Jul 13, 2020 8.99 9.11 8.68 8.72
473 NASDAQ HFFG Fri, Jul 10, 2020 8.55 9.00 8.49 8.97
472 NASDAQ HFFG Thu, Jul 9, 2020 8.73 8.85 8.45 8.51
471 NASDAQ HFFG Wed, Jul 8, 2020 8.53 8.98 8.50 8.72
470 NASDAQ HFFG Tue, Jul 7, 2020 9.48 9.50 8.51 8.58
469 NASDAQ HFFG Mon, Jul 6, 2020 9.28 9.50 8.95 9.34
468 NASDAQ HFFG Thu, Jul 2, 2020 9.00 9.41 8.71 8.92
467 NASDAQ HFFG Wed, Jul 1, 2020 8.80 9.25 8.45 8.90
466 NASDAQ HFFG Tue, Jun 30, 2020 8.45 9.07 8.36 9.05
465 NASDAQ HFFG Mon, Jun 29, 2020 8.00 8.80 7.96 8.79
464 NASDAQ HFFG Fri, Jun 26, 2020 8.39 8.55 7.75 8.01
463 NASDAQ HFFG Thu, Jun 25, 2020 8.49 9.29 8.36 8.49
462 NASDAQ HFFG Wed, Jun 24, 2020 8.48 8.69 8.15 8.60
461 NASDAQ HFFG Tue, Jun 23, 2020 8.41 8.88 8.35 8.66
460 NASDAQ HFFG Mon, Jun 22, 2020 8.10 8.41 7.93 8.31
459 NASDAQ HFFG Fri, Jun 19, 2020 8.27 8.41 7.95 8.21
458 NASDAQ HFFG Thu, Jun 18, 2020 7.85 8.29 7.74 8.03
457 NASDAQ HFFG Wed, Jun 17, 2020 8.27 8.27 7.66 7.86
456 NASDAQ HFFG Tue, Jun 16, 2020 8.50 8.78 7.89 8.25
455 NASDAQ HFFG Mon, Jun 15, 2020 7.60 8.30 7.54 8.06
454 NASDAQ HFFG Fri, Jun 12, 2020 8.22 8.24 7.55 7.74
453 NASDAQ HFFG Thu, Jun 11, 2020 8.40 8.78 7.50 7.51
452 NASDAQ HFFG Wed, Jun 10, 2020 8.49 9.56 8.39 9.04
451 NASDAQ HFFG Tue, Jun 9, 2020 9.71 9.97 8.59 8.69
450 NASDAQ HFFG Mon, Jun 8, 2020 7.91 10.73 7.83 10.23
449 NASDAQ HFFG Fri, Jun 5, 2020 7.25 7.65 7.18 7.50
448 NASDAQ HFFG Thu, Jun 4, 2020 6.82 7.14 6.61 7.11
447 NASDAQ HFFG Wed, Jun 3, 2020 7.07 7.15 6.81 6.88
446 NASDAQ HFFG Tue, Jun 2, 2020 6.99 7.04 6.67 6.90
445 NASDAQ HFFG Mon, Jun 1, 2020 7.11 7.16 6.60 7.00
444 NASDAQ HFFG Fri, May 29, 2020 7.33 7.51 6.90 7.16
443 NASDAQ HFFG Thu, May 28, 2020 7.26 8.20 7.02 7.32
442 NASDAQ HFFG Wed, May 27, 2020 6.92 7.20 6.75 7.20
441 NASDAQ HFFG Tue, May 26, 2020 7.04 7.24 6.65 6.83
440 NASDAQ HFFG Fri, May 22, 2020 6.54 6.66 6.00 6.62
439 NASDAQ HFFG Thu, May 21, 2020 6.60 6.75 6.38 6.39
438 NASDAQ HFFG Wed, May 20, 2020 6.90 6.92 6.53 6.65
437 NASDAQ HFFG Tue, May 19, 2020 6.62 6.90 6.41 6.80
436 NASDAQ HFFG Mon, May 18, 2020 6.96 7.15 6.37 6.67
435 NASDAQ HFFG Fri, May 15, 2020 6.46 6.71 6.20 6.60
434 NASDAQ HFFG Thu, May 14, 2020 6.09 6.44 5.57 6.40
433 NASDAQ HFFG Wed, May 13, 2020 6.62 6.71 6.01 6.24
432 NASDAQ HFFG Tue, May 12, 2020 7.03 7.14 6.62 6.67
431 NASDAQ HFFG Mon, May 11, 2020 7.20 7.28 6.93 7.03
430 NASDAQ HFFG Fri, May 8, 2020 7.32 7.54 7.21 7.32
429 NASDAQ HFFG Thu, May 7, 2020 7.00 7.38 6.96 7.21
428 NASDAQ HFFG Wed, May 6, 2020 7.29 7.46 6.88 6.94
427 NASDAQ HFFG Tue, May 5, 2020 7.62 7.98 7.22 7.23
426 NASDAQ HFFG Mon, May 4, 2020 7.59 7.79 6.75 7.55
425 NASDAQ HFFG Fri, May 1, 2020 7.94 8.01 7.52 7.64
424 NASDAQ HFFG Thu, Apr 30, 2020 8.65 8.79 7.87 8.13
423 NASDAQ HFFG Wed, Apr 29, 2020 8.60 9.15 8.32 8.85
422 NASDAQ HFFG Tue, Apr 28, 2020 8.03 8.48 8.01 8.30
421 NASDAQ HFFG Mon, Apr 27, 2020 6.94 7.87 6.94 7.79
420 NASDAQ HFFG Fri, Apr 24, 2020 6.65 6.98 6.60 6.88
419 NASDAQ HFFG Thu, Apr 23, 2020 6.56 7.00 6.38 6.64
418 NASDAQ HFFG Wed, Apr 22, 2020 6.37 6.69 6.21 6.58
417 NASDAQ HFFG Tue, Apr 21, 2020 6.16 6.38 6.00 6.26
416 NASDAQ HFFG Mon, Apr 20, 2020 6.42 6.60 6.10 6.31
415 NASDAQ HFFG Fri, Apr 17, 2020 6.51 6.81 6.30 6.31
414 NASDAQ HFFG Thu, Apr 16, 2020 6.84 6.86 6.11 6.29
413 NASDAQ HFFG Wed, Apr 15, 2020 7.15 7.47 6.36 6.84
412 NASDAQ HFFG Tue, Apr 14, 2020 6.61 7.16 6.26 7.09
411 NASDAQ HFFG Mon, Apr 13, 2020 5.86 6.38 5.50 6.36
410 NASDAQ HFFG Thu, Apr 9, 2020 5.33 6.00 5.15 5.79
409 NASDAQ HFFG Wed, Apr 8, 2020 5.70 5.70 5.04 5.36
408 NASDAQ HFFG Tue, Apr 7, 2020 6.00 6.18 5.31 5.47
407 NASDAQ HFFG Mon, Apr 6, 2020 6.39 6.50 5.85 5.90
406 NASDAQ HFFG Fri, Apr 3, 2020 6.68 6.88 6.05 6.07
405 NASDAQ HFFG Thu, Apr 2, 2020 7.09 7.30 6.50 6.73
404 NASDAQ HFFG Wed, Apr 1, 2020 7.77 8.21 7.00 7.09
403 NASDAQ HFFG Tue, Mar 31, 2020 8.30 8.44 7.63 8.39
402 NASDAQ HFFG Mon, Mar 30, 2020 8.02 8.79 8.02 8.30
401 NASDAQ HFFG Fri, Mar 27, 2020 8.99 9.00 8.00 8.10
400 NASDAQ HFFG Thu, Mar 26, 2020 9.01 9.60 8.78 9.16
399 NASDAQ HFFG Wed, Mar 25, 2020 9.11 9.60 8.51 9.04
398 NASDAQ HFFG Tue, Mar 24, 2020 10.17 10.56 9.09 9.66
397 NASDAQ HFFG Mon, Mar 23, 2020 11.13 11.49 9.72 9.80
396 NASDAQ HFFG Fri, Mar 20, 2020 11.16 15.39 10.64 12.32
395 NASDAQ HFFG Thu, Mar 19, 2020 8.84 12.00 8.59 11.30
394 NASDAQ HFFG Wed, Mar 18, 2020 9.09 9.83 8.42 8.68
393 NASDAQ HFFG Tue, Mar 17, 2020 8.01 10.00 8.01 9.30
392 NASDAQ HFFG Mon, Mar 16, 2020 9.68 9.69 7.50 7.82
391 NASDAQ HFFG Fri, Mar 13, 2020 10.61 11.18 9.57 10.90
390 NASDAQ HFFG Thu, Mar 12, 2020 14.02 14.56 10.27 10.44
389 NASDAQ HFFG Wed, Mar 11, 2020 16.25 16.85 15.39 15.99
388 NASDAQ HFFG Tue, Mar 10, 2020 18.89 19.49 16.17 16.50
387 NASDAQ HFFG Mon, Mar 9, 2020 18.12 19.14 17.38 18.72
386 NASDAQ HFFG Fri, Mar 6, 2020 18.34 19.30 18.15 18.75
385 NASDAQ HFFG Thu, Mar 5, 2020 17.68 18.90 17.38 18.76
384 NASDAQ HFFG Wed, Mar 4, 2020 18.43 18.99 17.76 18.00
383 NASDAQ HFFG Tue, Mar 3, 2020 19.08 19.90 17.83 18.12
382 NASDAQ HFFG Mon, Mar 2, 2020 18.20 19.76 16.82 19.18
381 NASDAQ HFFG Fri, Feb 28, 2020 19.52 19.98 16.94 17.91
380 NASDAQ HFFG Thu, Feb 27, 2020 19.22 20.25 18.85 19.51
379 NASDAQ HFFG Wed, Feb 26, 2020 18.30 20.64 18.04 19.57
378 NASDAQ HFFG Tue, Feb 25, 2020 18.60 18.71 17.07 17.96
377 NASDAQ HFFG Mon, Feb 24, 2020 18.39 19.24 18.13 18.22
376 NASDAQ HFFG Fri, Feb 21, 2020 18.95 19.60 18.64 18.88
375 NASDAQ HFFG Thu, Feb 20, 2020 19.17 19.50 18.64 18.89
374 NASDAQ HFFG Wed, Feb 19, 2020 19.24 19.47 18.58 19.10
373 NASDAQ HFFG Tue, Feb 18, 2020 18.45 19.07 18.00 19.07
372 NASDAQ HFFG Fri, Feb 14, 2020 18.27 18.81 17.74 18.41
371 NASDAQ HFFG Thu, Feb 13, 2020 17.92 18.67 17.57 18.18
370 NASDAQ HFFG Wed, Feb 12, 2020 17.75 18.49 17.36 18.00
369 NASDAQ HFFG Tue, Feb 11, 2020 17.36 17.58 17.22 17.58
368 NASDAQ HFFG Mon, Feb 10, 2020 17.70 17.70 17.15 17.46
367 NASDAQ HFFG Fri, Feb 7, 2020 17.58 17.90 17.20 17.54
366 NASDAQ HFFG Thu, Feb 6, 2020 17.70 17.95 17.29 17.47
365 NASDAQ HFFG Wed, Feb 5, 2020 17.32 18.15 17.30 17.60
364 NASDAQ HFFG Tue, Feb 4, 2020 17.16 18.09 17.09 17.23
363 NASDAQ HFFG Mon, Feb 3, 2020 17.48 18.00 17.15 17.26
362 NASDAQ HFFG Fri, Jan 31, 2020 17.26 17.67 17.03 17.40
361 NASDAQ HFFG Thu, Jan 30, 2020 17.06 17.58 17.06 17.19
360 NASDAQ HFFG Wed, Jan 29, 2020 17.33 17.33 16.96 17.16
359 NASDAQ HFFG Tue, Jan 28, 2020 16.52 17.92 16.50 17.20
358 NASDAQ HFFG Mon, Jan 27, 2020 16.51 17.42 16.34 16.67
357 NASDAQ HFFG Fri, Jan 24, 2020 16.47 17.54 16.15 16.67
356 NASDAQ HFFG Thu, Jan 23, 2020 16.57 16.96 16.40 16.68
355 NASDAQ HFFG Wed, Jan 22, 2020 16.65 16.92 16.19 16.63
354 NASDAQ HFFG Tue, Jan 21, 2020 17.99 17.99 16.11 16.41
353 NASDAQ HFFG Fri, Jan 17, 2020 16.64 16.73 16.08 16.49
352 NASDAQ HFFG Thu, Jan 16, 2020 16.87 16.97 16.40 16.73
351 NASDAQ HFFG Wed, Jan 15, 2020 16.66 17.48 16.25 16.89
350 NASDAQ HFFG Tue, Jan 14, 2020 17.24 17.47 16.57 16.75
349 NASDAQ HFFG Mon, Jan 13, 2020 18.06 18.49 17.24 17.46
348 NASDAQ HFFG Fri, Jan 10, 2020 18.50 18.70 17.80 18.21
347 NASDAQ HFFG Thu, Jan 9, 2020 18.85 19.36 18.44 18.62
346 NASDAQ HFFG Wed, Jan 8, 2020 18.97 19.56 18.19 18.71
345 NASDAQ HFFG Tue, Jan 7, 2020 18.62 19.75 18.62 19.16
344 NASDAQ HFFG Mon, Jan 6, 2020 18.74 19.30 18.74 18.95
343 NASDAQ HFFG Fri, Jan 3, 2020 19.28 19.72 18.70 18.84
342 NASDAQ HFFG Thu, Jan 2, 2020 19.58 19.73 18.85 19.50
341 NASDAQ HFFG Tue, Dec 31, 2019 19.33 19.75 19.26 19.50
340 NASDAQ HFFG Mon, Dec 30, 2019 19.82 19.86 18.44 19.40
339 NASDAQ HFFG Fri, Dec 27, 2019 20.21 20.35 19.76 19.83
338 NASDAQ HFFG Thu, Dec 26, 2019 20.61 20.84 19.75 20.36
337 NASDAQ HFFG Tue, Dec 24, 2019 20.78 21.46 20.50 20.69
336 NASDAQ HFFG Mon, Dec 23, 2019 21.20 21.72 20.63 20.95
335 NASDAQ HFFG Fri, Dec 20, 2019 22.08 22.42 20.88 21.27
334 NASDAQ HFFG Thu, Dec 19, 2019 22.08 22.82 21.86 22.00
333 NASDAQ HFFG Wed, Dec 18, 2019 22.72 22.91 21.80 22.11
332 NASDAQ HFFG Tue, Dec 17, 2019 22.45 23.12 22.06 22.60
331 NASDAQ HFFG Mon, Dec 16, 2019 23.18 23.50 22.79 23.00
330 NASDAQ HFFG Fri, Dec 13, 2019 22.82 23.50 22.61 22.99
329 NASDAQ HFFG Thu, Dec 12, 2019 22.25 23.50 21.85 23.00
328 NASDAQ HFFG Wed, Dec 11, 2019 21.69 22.67 21.33 22.49
327 NASDAQ HFFG Tue, Dec 10, 2019 22.59 23.63 21.54 21.77
326 NASDAQ HFFG Mon, Dec 9, 2019 23.30 24.43 22.77 22.87
325 NASDAQ HFFG Fri, Dec 6, 2019 22.22 23.62 22.22 23.58
324 NASDAQ HFFG Thu, Dec 5, 2019 21.97 22.51 21.80 22.20
323 NASDAQ HFFG Wed, Dec 4, 2019 23.40 23.63 22.43 22.50
322 NASDAQ HFFG Tue, Dec 3, 2019 21.98 24.81 20.94 23.84
321 NASDAQ HFFG Mon, Dec 2, 2019 27.00 27.97 20.75 23.00
320 NASDAQ HFFG Fri, Nov 29, 2019 25.79 27.65 25.58 27.00
319 NASDAQ HFFG Wed, Nov 27, 2019 23.84 26.40 23.30 25.84
318 NASDAQ HFFG Tue, Nov 26, 2019 21.55 24.95 21.55 23.50
317 NASDAQ HFFG Mon, Nov 25, 2019 19.01 21.40 18.75 21.12
316 NASDAQ HFFG Fri, Nov 22, 2019 19.24 19.25 19.05 19.05
315 NASDAQ HFFG Thu, Nov 21, 2019 19.30 19.30 18.83 19.12
314 NASDAQ HFFG Wed, Nov 20, 2019 19.68 19.78 19.08 19.25
313 NASDAQ HFFG Tue, Nov 19, 2019 19.05 20.68 19.00 19.35
312 NASDAQ HFFG Mon, Nov 18, 2019 19.63 19.69 18.85 19.25
311 NASDAQ HFFG Fri, Nov 15, 2019 19.15 19.75 19.11 19.30
310 NASDAQ HFFG Thu, Nov 14, 2019 19.38 19.75 19.14 19.38
309 NASDAQ HFFG Wed, Nov 13, 2019 19.09 19.50 18.90 19.43
308 NASDAQ HFFG Tue, Nov 12, 2019 18.68 19.50 18.59 19.49
307 NASDAQ HFFG Mon, Nov 11, 2019 19.59 19.99 18.29 18.50
306 NASDAQ HFFG Fri, Nov 8, 2019 19.20 19.80 18.77 19.33
305 NASDAQ HFFG Thu, Nov 7, 2019 19.50 19.50 18.75 19.15
304 NASDAQ HFFG Wed, Nov 6, 2019 19.82 19.85 18.58 19.13
303 NASDAQ HFFG Tue, Nov 5, 2019 19.06 19.81 18.50 19.81
302 NASDAQ HFFG Mon, Nov 4, 2019 18.80 19.49 18.44 18.80
301 NASDAQ HFFG Fri, Nov 1, 2019 19.49 19.49 18.51 18.88
300 NASDAQ HFFG Thu, Oct 31, 2019 18.92 19.43 18.51 19.43
299 NASDAQ HFFG Wed, Oct 30, 2019 19.26 19.26 18.44 19.11
298 NASDAQ HFFG Tue, Oct 29, 2019 18.49 19.24 18.35 19.24
297 NASDAQ HFFG Mon, Oct 28, 2019 19.19 19.19 18.52 18.56
296 NASDAQ HFFG Fri, Oct 25, 2019 18.49 19.10 18.06 19.10
295 NASDAQ HFFG Thu, Oct 24, 2019 18.66 18.66 18.29 18.49
294 NASDAQ HFFG Wed, Oct 23, 2019 18.31 19.01 18.31 18.50
293 NASDAQ HFFG Tue, Oct 22, 2019 18.36 18.58 18.05 18.05
292 NASDAQ HFFG Mon, Oct 21, 2019 17.57 18.49 17.57 18.49
291 NASDAQ HFFG Fri, Oct 18, 2019 17.67 17.94 17.17 17.32
290 NASDAQ HFFG Thu, Oct 17, 2019 17.61 17.90 16.93 17.84
289 NASDAQ HFFG Wed, Oct 16, 2019 17.41 17.42 17.41 17.42
288 NASDAQ HFFG Tue, Oct 15, 2019 17.25 17.74 16.91 17.13
287 NASDAQ HFFG Mon, Oct 14, 2019 16.99 17.10 16.80 17.10
286 NASDAQ HFFG Fri, Oct 11, 2019 17.14 17.20 16.81 16.85
285 NASDAQ HFFG Thu, Oct 10, 2019 17.24 17.65 16.74 16.85
284 NASDAQ HFFG Wed, Oct 9, 2019 17.09 17.40 16.66 17.15
283 NASDAQ HFFG Tue, Oct 8, 2019 17.51 17.51 16.80 16.80
282 NASDAQ HFFG Mon, Oct 7, 2019 17.19 18.02 16.47 17.21
281 NASDAQ HFFG Fri, Oct 4, 2019 16.59 17.13 16.26 17.02
280 NASDAQ HFFG Thu, Oct 3, 2019 16.98 17.01 16.98 17.01
279 NASDAQ HFFG Wed, Oct 2, 2019 16.50 16.71 16.40 16.52
278 NASDAQ HFFG Tue, Oct 1, 2019 17.00 17.00 16.48 16.48
277 NASDAQ HFFG Mon, Sep 30, 2019 16.80 17.46 16.69 17.05
276 NASDAQ HFFG Fri, Sep 27, 2019 17.25 18.03 17.25 17.34
275 NASDAQ HFFG Thu, Sep 26, 2019 17.45 18.00 17.42 17.44
274 NASDAQ HFFG Wed, Sep 25, 2019 17.66 17.67 17.56 17.66
273 NASDAQ HFFG Tue, Sep 24, 2019 17.69 17.83 17.50 17.50
272 NASDAQ HFFG Mon, Sep 23, 2019 18.00 18.20 17.40 17.72
271 NASDAQ HFFG Fri, Sep 20, 2019 18.01 18.41 17.79 17.79
270 NASDAQ HFFG Thu, Sep 19, 2019 18.29 18.35 18.10 18.11
269 NASDAQ HFFG Wed, Sep 18, 2019 18.73 18.73 17.77 18.00
268 NASDAQ HFFG Tue, Sep 17, 2019 18.39 18.57 18.26 18.26
267 NASDAQ HFFG Mon, Sep 16, 2019 18.44 18.96 18.38 18.49
266 NASDAQ HFFG Fri, Sep 13, 2019 18.72 18.95 18.34 18.46
265 NASDAQ HFFG Thu, Sep 12, 2019 18.86 19.00 18.25 18.40
264 NASDAQ HFFG Wed, Sep 11, 2019 18.75 19.00 18.00 18.85
263 NASDAQ HFFG Tue, Sep 10, 2019 18.83 18.83 18.05 18.52
262 NASDAQ HFFG Mon, Sep 9, 2019 18.81 18.81 18.45 18.58
261 NASDAQ HFFG Fri, Sep 6, 2019 19.13 19.13 18.33 18.51
260 NASDAQ HFFG Thu, Sep 5, 2019 19.09 19.10 18.60 18.70
259 NASDAQ HFFG Wed, Sep 4, 2019 19.14 19.60 18.81 19.49
258 NASDAQ HFFG Tue, Sep 3, 2019 19.88 19.88 18.55 18.55
257 NASDAQ HFFG Fri, Aug 30, 2019 19.16 19.79 18.87 19.38
256 NASDAQ HFFG Thu, Aug 29, 2019 19.01 19.40 18.80 19.10
255 NASDAQ HFFG Wed, Aug 28, 2019 19.55 19.55 18.26 18.89
254 NASDAQ HFFG Tue, Aug 27, 2019 18.66 19.99 18.66 19.68
253 NASDAQ HFFG Mon, Aug 26, 2019 18.51 19.40 18.12 18.90
252 NASDAQ HFFG Fri, Aug 23, 2019 19.13 19.83 18.55 18.79
251 NASDAQ HFFG Thu, Aug 22, 2019 19.89 19.91 19.50 19.50
250 NASDAQ HFFG Wed, Aug 21, 2019 20.10 20.50 19.47 19.91
249 NASDAQ HFFG Tue, Aug 20, 2019 21.32 21.57 19.12 20.01
248 NASDAQ HFFG Mon, Aug 19, 2019 20.99 22.72 20.90 21.40
247 NASDAQ HFFG Fri, Aug 16, 2019 19.55 21.32 19.00 20.91
246 NASDAQ HFFG Thu, Aug 15, 2019 19.00 19.92 18.11 19.49
245 NASDAQ HFFG Wed, Aug 14, 2019 20.61 20.76 19.11 19.41
244 NASDAQ HFFG Tue, Aug 13, 2019 20.00 20.74 19.99 20.74
243 NASDAQ HFFG Mon, Aug 12, 2019 20.00 20.20 20.00 20.01
242 NASDAQ HFFG Fri, Aug 9, 2019 20.00 20.26 20.00 20.00
241 NASDAQ HFFG Thu, Aug 8, 2019 20.00 20.53 20.00 20.00
240 NASDAQ HFFG Wed, Aug 7, 2019 20.57 20.57 19.86 20.00
239 NASDAQ HFFG Tue, Aug 6, 2019 20.00 20.93 20.00 20.50
238 NASDAQ HFFG Mon, Aug 5, 2019 21.47 21.47 19.96 20.00
237 NASDAQ HFFG Fri, Aug 2, 2019 22.53 23.00 20.40 21.52
236 NASDAQ HFFG Thu, Aug 1, 2019 22.97 23.00 22.11 22.51
235 NASDAQ HFFG Wed, Jul 31, 2019 22.54 22.99 22.14 22.66
234 NASDAQ HFFG Tue, Jul 30, 2019 22.75 23.35 22.31 22.56
233 NASDAQ HFFG Mon, Jul 29, 2019 23.15 23.15 22.80 22.80
232 NASDAQ HFFG Fri, Jul 26, 2019 23.00 23.25 22.87 23.19
231 NASDAQ HFFG Thu, Jul 25, 2019 22.87 23.82 22.87 23.20
230 NASDAQ HFFG Wed, Jul 24, 2019 22.98 23.19 21.66 22.91
229 NASDAQ HFFG Tue, Jul 23, 2019 24.00 24.00 21.76 22.90
228 NASDAQ HFFG Mon, Jul 22, 2019 21.98 23.53 20.82 23.46
227 NASDAQ HFFG Fri, Jul 19, 2019 19.63 21.43 19.33 21.31
226 NASDAQ HFFG Thu, Jul 18, 2019 19.50 21.00 19.28 20.17
225 NASDAQ HFFG Wed, Jul 17, 2019 19.50 19.74 19.13 19.40
224 NASDAQ HFFG Tue, Jul 16, 2019 19.20 19.74 19.00 19.40
223 NASDAQ HFFG Mon, Jul 15, 2019 18.85 19.48 18.66 19.25
222 NASDAQ HFFG Fri, Jul 12, 2019 18.54 19.39 18.03 18.81
221 NASDAQ HFFG Thu, Jul 11, 2019 18.00 18.86 17.91 18.73
220 NASDAQ HFFG Wed, Jul 10, 2019 18.20 18.21 17.53 18.00
219 NASDAQ HFFG Tue, Jul 9, 2019 18.65 18.65 17.52 18.11
218 NASDAQ HFFG Mon, Jul 8, 2019 19.50 19.50 18.24 18.65
217 NASDAQ HFFG Fri, Jul 5, 2019 18.80 20.14 18.20 19.78
216 NASDAQ HFFG Wed, Jul 3, 2019 24.00 24.49 18.80 18.80
215 NASDAQ HFFG Tue, Jul 2, 2019 27.45 27.84 24.00 24.05
214 NASDAQ HFFG Mon, Jul 1, 2019 33.00 33.40 26.70 27.45
213 NASDAQ HFFG Fri, Jun 28, 2019 35.00 35.00 28.25 34.81
212 NASDAQ HFFG Thu, Jun 27, 2019 32.25 35.00 28.51 33.87
211 NASDAQ HFFG Wed, Jun 26, 2019 25.67 34.58 23.43 32.20
210 NASDAQ HFFG Tue, Jun 25, 2019 25.49 26.90 25.22 25.27
209 NASDAQ HFFG Mon, Jun 24, 2019 21.50 24.92 20.92 24.02
208 NASDAQ HFFG Fri, Jun 21, 2019 19.91 21.45 19.60 21.01
207 NASDAQ HFFG Thu, Jun 20, 2019 19.80 20.21 19.00 19.77
206 NASDAQ HFFG Wed, Jun 19, 2019 21.08 21.50 18.40 20.50
205 NASDAQ HFFG Tue, Jun 18, 2019 21.40 21.90 20.95 21.09
204 NASDAQ HFFG Mon, Jun 17, 2019 22.10 22.90 19.39 20.40
203 NASDAQ HFFG Fri, Jun 14, 2019 20.00 22.50 19.24 22.00
202 NASDAQ HFFG Thu, Jun 13, 2019 18.75 19.89 18.06 19.89
201 NASDAQ HFFG Wed, Jun 12, 2019 17.77 19.60 17.40 18.50
200 NASDAQ HFFG Tue, Jun 11, 2019 17.20 17.87 17.15 17.80
199 NASDAQ HFFG Mon, Jun 10, 2019 16.75 18.00 16.50 17.10
198 NASDAQ HFFG Fri, Jun 7, 2019 16.60 17.00 16.37 16.95
197 NASDAQ HFFG Thu, Jun 6, 2019 18.00 18.00 15.34 17.00
196 NASDAQ HFFG Wed, Jun 5, 2019 15.72 20.00 14.70 18.99
195 NASDAQ HFFG Tue, Jun 4, 2019 15.50 15.75 14.95 15.34
194 NASDAQ HFFG Mon, Jun 3, 2019 15.00 15.50 14.52 15.50
193 NASDAQ HFFG Fri, May 31, 2019 15.29 15.29 14.60 15.02
192 NASDAQ HFFG Thu, May 30, 2019 13.76 15.34 13.76 15.34
191 NASDAQ HFFG Wed, May 29, 2019 15.00 15.35 14.43 14.99
190 NASDAQ HFFG Tue, May 28, 2019 14.84 15.35 14.48 15.10
189 NASDAQ HFFG Fri, May 24, 2019 14.93 14.99 14.46 14.99
188 NASDAQ HFFG Thu, May 23, 2019 14.32 15.10 13.67 15.00
187 NASDAQ HFFG Wed, May 22, 2019 14.21 14.43 13.60 14.30
186 NASDAQ HFFG Tue, May 21, 2019 13.81 14.41 13.49 14.26
185 NASDAQ HFFG Mon, May 20, 2019 13.64 13.89 13.64 13.89
184 NASDAQ HFFG Fri, May 17, 2019 13.85 13.89 13.36 13.89
183 NASDAQ HFFG Thu, May 16, 2019 13.18 13.85 13.18 13.84
182 NASDAQ HFFG Wed, May 15, 2019 13.40 13.75 13.40 13.75
181 NASDAQ HFFG Tue, May 14, 2019 13.70 13.75 13.20 13.75
180 NASDAQ HFFG Mon, May 13, 2019 13.50 13.75 13.41 13.41
179 NASDAQ HFFG Fri, May 10, 2019 12.38 13.50 12.38 13.50
178 NASDAQ HFFG Thu, May 9, 2019 12.80 13.45 12.67 13.45
177 NASDAQ HFFG Wed, May 8, 2019 13.00 13.28 12.85 13.02
176 NASDAQ HFFG Tue, May 7, 2019 12.44 12.85 12.37 12.85
175 NASDAQ HFFG Mon, May 6, 2019 13.25 13.25 12.32 12.99
174 NASDAQ HFFG Fri, May 3, 2019 13.01 13.01 12.56 12.65
173 NASDAQ HFFG Thu, May 2, 2019 13.14 13.23 13.01 13.07
172 NASDAQ HFFG Wed, May 1, 2019 13.28 13.35 13.01 13.18
171 NASDAQ HFFG Tue, Apr 30, 2019 13.28 13.28 13.07 13.18
170 NASDAQ HFFG Mon, Apr 29, 2019 13.08 13.35 13.06 13.06
169 NASDAQ HFFG Fri, Apr 26, 2019 13.09 13.50 13.09 13.46
168 NASDAQ HFFG Thu, Apr 25, 2019 13.13 13.17 13.01 13.01
167 NASDAQ HFFG Wed, Apr 24, 2019 13.02 13.30 13.02 13.13
166 NASDAQ HFFG Tue, Apr 23, 2019 0.00 0.00 0.00 13.25
165 NASDAQ HFFG Mon, Apr 22, 2019 13.35 13.35 13.25 13.25
164 NASDAQ HFFG Thu, Apr 18, 2019 13.27 13.30 13.27 13.30
163 NASDAQ HFFG Wed, Apr 17, 2019 13.27 13.35 13.15 13.15
162 NASDAQ HFFG Tue, Apr 16, 2019 13.20 13.38 13.16 13.37
161 NASDAQ HFFG Mon, Apr 15, 2019 13.44 13.45 13.20 13.20
160 NASDAQ HFFG Fri, Apr 12, 2019 13.15 13.44 13.15 13.44
159 NASDAQ HFFG Thu, Apr 11, 2019 13.39 13.40 13.30 13.40
158 NASDAQ HFFG Wed, Apr 10, 2019 13.40 13.40 13.20 13.30
157 NASDAQ HFFG Tue, Apr 9, 2019 13.10 13.45 13.10 13.45
156 NASDAQ HFFG Mon, Apr 8, 2019 13.21 13.43 13.21 13.40
155 NASDAQ HFFG Fri, Apr 5, 2019 13.29 13.29 13.09 13.09
154 NASDAQ HFFG Thu, Apr 4, 2019 13.41 13.43 13.08 13.30
153 NASDAQ HFFG Wed, Apr 3, 2019 13.14 13.14 13.14 13.14
152 NASDAQ HFFG Tue, Apr 2, 2019 13.08 13.14 13.01 13.13
151 NASDAQ HFFG Mon, Apr 1, 2019 13.25 13.25 13.03 13.15
150 NASDAQ HFFG Fri, Mar 29, 2019 13.24 13.37 13.24 13.25
149 NASDAQ HFFG Thu, Mar 28, 2019 13.60 13.60 13.53 13.55
148 NASDAQ HFFG Wed, Mar 27, 2019 13.65 13.72 13.02 13.63
147 NASDAQ HFFG Tue, Mar 26, 2019 13.25 13.73 13.25 13.57
146 NASDAQ HFFG Mon, Mar 25, 2019 13.10 13.28 13.10 13.28
145 NASDAQ HFFG Fri, Mar 22, 2019 13.30 13.30 13.00 13.00
144 NASDAQ HFFG Thu, Mar 21, 2019 13.30 13.30 13.04 13.04
143 NASDAQ HFFG Wed, Mar 20, 2019 13.34 13.34 13.34 13.34
142 NASDAQ HFFG Tue, Mar 19, 2019 0.00 0.00 0.00 13.14
141 NASDAQ HFFG Mon, Mar 18, 2019 13.02 13.14 13.02 13.14
140 NASDAQ HFFG Fri, Mar 15, 2019 13.23 13.23 13.03 13.03
139 NASDAQ HFFG Thu, Mar 14, 2019 13.10 13.10 13.02 13.03
138 NASDAQ HFFG Wed, Mar 13, 2019 13.12 13.19 13.05 13.19
137 NASDAQ HFFG Tue, Mar 12, 2019 13.03 13.39 13.03 13.39
136 NASDAQ HFFG Mon, Mar 11, 2019 13.03 13.03 13.03 13.03
135 NASDAQ HFFG Fri, Mar 8, 2019 13.20 13.20 13.20 13.20
134 NASDAQ HFFG Thu, Mar 7, 2019 13.00 13.48 13.00 13.38
133 NASDAQ HFFG Wed, Mar 6, 2019 13.11 13.20 13.01 13.01
132 NASDAQ HFFG Tue, Mar 5, 2019 13.29 13.29 13.00 13.10
131 NASDAQ HFFG Mon, Mar 4, 2019 13.14 13.40 13.07 13.07
130 NASDAQ HFFG Fri, Mar 1, 2019 13.20 13.25 13.06 13.06
129 NASDAQ HFFG Thu, Feb 28, 2019 13.20 13.46 13.20 13.46
128 NASDAQ HFFG Wed, Feb 27, 2019 13.12 13.49 13.12 13.47
127 NASDAQ HFFG Tue, Feb 26, 2019 13.20 13.20 13.06 13.06
126 NASDAQ HFFG Mon, Feb 25, 2019 13.30 13.49 13.06 13.06
125 NASDAQ HFFG Fri, Feb 22, 2019 13.54 13.54 13.40 13.40
124 NASDAQ HFFG Thu, Feb 21, 2019 13.12 13.50 12.90 13.50
123 NASDAQ HFFG Wed, Feb 20, 2019 13.25 13.50 13.07 13.11
122 NASDAQ HFFG Tue, Feb 19, 2019 13.20 13.20 13.20 13.20
121 NASDAQ HFFG Fri, Feb 15, 2019 13.10 13.50 12.89 13.13
120 NASDAQ HFFG Thu, Feb 14, 2019 13.50 13.50 13.17 13.21
119 NASDAQ HFFG Wed, Feb 13, 2019 13.55 13.55 13.11 13.50
118 NASDAQ HFFG Tue, Feb 12, 2019 13.28 13.40 13.01 13.39
117 NASDAQ HFFG Mon, Feb 11, 2019 13.08 13.40 13.08 13.10
116 NASDAQ HFFG Fri, Feb 8, 2019 12.89 13.28 12.84 13.16
115 NASDAQ HFFG Thu, Feb 7, 2019 13.50 13.50 12.28 12.90
114 NASDAQ HFFG Wed, Feb 6, 2019 13.60 13.60 13.40 13.40
113 NASDAQ HFFG Tue, Feb 5, 2019 12.79 13.24 12.79 12.90
112 NASDAQ HFFG Mon, Feb 4, 2019 13.30 13.30 12.73 12.78
111 NASDAQ HFFG Fri, Feb 1, 2019 13.30 13.30 13.30 13.30
110 NASDAQ HFFG Thu, Jan 31, 2019 13.14 13.60 12.78 13.30
109 NASDAQ HFFG Wed, Jan 30, 2019 13.30 13.30 12.93 12.93
108 NASDAQ HFFG Tue, Jan 29, 2019 13.38 13.60 13.10 13.57
107 NASDAQ HFFG Mon, Jan 28, 2019 13.06 13.38 13.00 13.30
106 NASDAQ HFFG Fri, Jan 25, 2019 13.36 13.38 13.00 13.36
105 NASDAQ HFFG Thu, Jan 24, 2019 13.38 13.38 13.00 13.38
104 NASDAQ HFFG Wed, Jan 23, 2019 13.12 13.38 13.07 13.38
103 NASDAQ HFFG Tue, Jan 22, 2019 13.00 13.38 12.70 13.35
102 NASDAQ HFFG Fri, Jan 18, 2019 13.03 13.39 13.00 13.38
101 NASDAQ HFFG Thu, Jan 17, 2019 13.32 13.50 13.00 13.00
100 NASDAQ HFFG Wed, Jan 16, 2019 13.08 13.14 13.00 13.14
99 NASDAQ HFFG Tue, Jan 15, 2019 12.78 13.50 12.50 13.14
98 NASDAQ HFFG Mon, Jan 14, 2019 12.79 12.79 12.79 12.79
97 NASDAQ HFFG Fri, Jan 11, 2019 12.51 12.98 12.51 12.98
96 NASDAQ HFFG Thu, Jan 10, 2019 12.48 13.20 12.48 13.19
95 NASDAQ HFFG Wed, Jan 9, 2019 12.33 13.39 12.06 12.77
94 NASDAQ HFFG Tue, Jan 8, 2019 12.98 13.37 12.30 12.33
93 NASDAQ HFFG Mon, Jan 7, 2019 13.09 13.87 12.72 12.99
92 NASDAQ HFFG Fri, Jan 4, 2019 13.01 13.01 12.70 12.80
91 NASDAQ HFFG Thu, Jan 3, 2019 13.31 13.71 12.71 13.71
90 NASDAQ HFFG Wed, Jan 2, 2019 13.30 13.70 13.25 13.58
89 NASDAQ HFFG Mon, Dec 31, 2018 13.31 13.44 13.30 13.30
88 NASDAQ HFFG Fri, Dec 28, 2018 13.28 13.70 13.24 13.47
87 NASDAQ HFFG Thu, Dec 27, 2018 14.77 14.77 13.88 13.88
86 NASDAQ HFFG Wed, Dec 26, 2018 14.50 14.50 13.98 14.50
85 NASDAQ HFFG Mon, Dec 24, 2018 14.47 14.47 14.28 14.47
84 NASDAQ HFFG Fri, Dec 21, 2018 14.20 14.98 14.18 14.18
83 NASDAQ HFFG Thu, Dec 20, 2018 14.70 15.00 14.07 15.00
82 NASDAQ HFFG Wed, Dec 19, 2018 14.21 15.00 13.63 15.00
81 NASDAQ HFFG Tue, Dec 18, 2018 14.10 14.68 12.69 14.68
80 NASDAQ HFFG Mon, Dec 17, 2018 12.25 14.59 12.12 14.49
79 NASDAQ HFFG Fri, Dec 14, 2018 12.04 12.24 12.04 12.12
78 NASDAQ HFFG Thu, Dec 13, 2018 12.05 12.19 11.88 12.10
77 NASDAQ HFFG Wed, Dec 12, 2018 12.11 12.48 11.70 12.00
76 NASDAQ HFFG Tue, Dec 11, 2018 12.46 12.56 11.88 12.24
75 NASDAQ HFFG Mon, Dec 10, 2018 12.25 12.63 12.13 12.22
74 NASDAQ HFFG Fri, Dec 7, 2018 12.61 13.50 12.50 12.52
73 NASDAQ HFFG Thu, Dec 6, 2018 12.60 12.80 12.29 12.80
72 NASDAQ HFFG Tue, Dec 4, 2018 12.21 12.69 11.79 12.64
71 NASDAQ HFFG Mon, Dec 3, 2018 12.56 12.72 12.18 12.18
70 NASDAQ HFFG Fri, Nov 30, 2018 12.25 12.95 12.15 12.95
69 NASDAQ HFFG Thu, Nov 29, 2018 12.39 12.93 12.10 12.20
68 NASDAQ HFFG Wed, Nov 28, 2018 12.62 13.15 12.05 12.40
67 NASDAQ HFFG Tue, Nov 27, 2018 12.44 13.18 12.44 12.84
66 NASDAQ HFFG Mon, Nov 26, 2018 11.60 12.80 11.60 12.50
65 NASDAQ HFFG Fri, Nov 23, 2018 11.77 11.85 11.38 11.38
64 NASDAQ HFFG Wed, Nov 21, 2018 12.10 12.39 11.84 11.84
63 NASDAQ HFFG Tue, Nov 20, 2018 11.99 12.49 11.89 12.21
62 NASDAQ HFFG Mon, Nov 19, 2018 12.00 12.99 11.50 11.93
61 NASDAQ HFFG Fri, Nov 16, 2018 11.80 12.11 11.80 12.11
60 NASDAQ HFFG Thu, Nov 15, 2018 11.56 12.64 11.56 12.13
59 NASDAQ HFFG Wed, Nov 14, 2018 12.50 12.65 12.00 12.33
58 NASDAQ HFFG Tue, Nov 13, 2018 12.99 12.99 12.45 12.63
57 NASDAQ HFFG Mon, Nov 12, 2018 12.42 12.98 11.88 12.64
56 NASDAQ HFFG Fri, Nov 9, 2018 11.99 12.30 11.99 12.30
55 NASDAQ HFFG Thu, Nov 8, 2018 11.50 11.99 10.25 11.99
54 NASDAQ HFFG Wed, Nov 7, 2018 12.47 12.47 11.80 11.95
53 NASDAQ HFFG Tue, Nov 6, 2018 12.19 12.20 12.00 12.07
52 NASDAQ HFFG Mon, Nov 5, 2018 12.30 12.47 12.28 12.47
51 NASDAQ HFFG Fri, Nov 2, 2018 12.65 12.70 11.96 12.34
50 NASDAQ HFFG Thu, Nov 1, 2018 12.70 12.84 12.25 12.39
49 NASDAQ HFFG Wed, Oct 31, 2018 12.73 13.24 12.72 12.75
48 NASDAQ HFFG Tue, Oct 30, 2018 13.50 13.50 11.85 12.71
47 NASDAQ HFFG Mon, Oct 29, 2018 13.57 13.70 13.50 13.50
46 NASDAQ HFFG Fri, Oct 26, 2018 13.75 13.90 13.50 13.90
45 NASDAQ HFFG Thu, Oct 25, 2018 13.90 14.16 13.68 13.68
44 NASDAQ HFFG Wed, Oct 24, 2018 13.99 14.00 13.50 13.85
43 NASDAQ HFFG Tue, Oct 23, 2018 14.21 14.21 14.10 14.10
42 NASDAQ HFFG Mon, Oct 22, 2018 14.18 14.27 14.10 14.20
41 NASDAQ HFFG Fri, Oct 19, 2018 14.50 14.50 14.50 14.50
40 NASDAQ HFFG Thu, Oct 18, 2018 14.15 14.30 14.10 14.30
39 NASDAQ HFFG Wed, Oct 17, 2018 14.20 14.28 14.15 14.16
38 NASDAQ HFFG Tue, Oct 16, 2018 14.60 14.60 14.60 14.60
37 NASDAQ HFFG Mon, Oct 15, 2018 14.25 14.60 14.20 14.30
36 NASDAQ HFFG Fri, Oct 12, 2018 14.67 14.67 14.31 14.60
35 NASDAQ HFFG Thu, Oct 11, 2018 14.35 14.70 14.24 14.67
34 NASDAQ HFFG Wed, Oct 10, 2018 14.70 14.70 14.35 14.35
33 NASDAQ HFFG Tue, Oct 9, 2018 14.70 14.70 14.36 14.68
32 NASDAQ HFFG Mon, Oct 8, 2018 14.70 14.70 14.36 14.60
31 NASDAQ HFFG Fri, Oct 5, 2018 14.64 14.81 14.35 14.70
30 NASDAQ HFFG Thu, Oct 4, 2018 14.95 15.00 14.80 15.00
29 NASDAQ HFFG Wed, Oct 3, 2018 14.67 15.00 14.67 15.00
28 NASDAQ HFFG Tue, Oct 2, 2018 15.03 15.07 14.60 15.07
27 NASDAQ HFFG Mon, Oct 1, 2018 14.66 14.96 14.66 14.95
26 NASDAQ HFFG Fri, Sep 28, 2018 15.17 15.17 14.91 15.10
25 NASDAQ HFFG Thu, Sep 27, 2018 14.93 15.22 14.90 15.16
24 NASDAQ HFFG Wed, Sep 26, 2018 14.91 15.50 14.81 15.09
23 NASDAQ HFFG Tue, Sep 25, 2018 14.49 15.18 14.30 15.05
22 NASDAQ HFFG Mon, Sep 24, 2018 14.67 14.67 14.25 14.60
21 NASDAQ HFFG Fri, Sep 21, 2018 14.80 14.80 14.03 14.67
20 NASDAQ HFFG Thu, Sep 20, 2018 14.78 14.78 13.95 14.60
19 NASDAQ HFFG Wed, Sep 19, 2018 14.33 14.70 14.03 14.62
18 NASDAQ HFFG Tue, Sep 18, 2018 14.40 14.70 14.20 14.50
17 NASDAQ HFFG Mon, Sep 17, 2018 14.30 14.70 14.15 14.65
16 NASDAQ HFFG Fri, Sep 14, 2018 14.91 14.91 14.57 14.60
15 NASDAQ HFFG Thu, Sep 13, 2018 15.17 15.17 14.00 14.86
14 NASDAQ HFFG Wed, Sep 12, 2018 14.98 15.26 14.60 15.00
13 NASDAQ HFFG Tue, Sep 11, 2018 14.00 15.00 13.76 14.92
12 NASDAQ HFFG Mon, Sep 10, 2018 14.45 14.50 13.76 13.86
11 NASDAQ HFFG Fri, Sep 7, 2018 14.40 14.67 14.01 14.33
10 NASDAQ HFFG Thu, Sep 6, 2018 14.49 15.00 14.40 14.65
9 NASDAQ HFFG Wed, Sep 5, 2018 15.25 15.70 14.30 14.83
8 NASDAQ HFFG Tue, Sep 4, 2018 13.50 14.95 13.47 14.90
7 NASDAQ HFFG Fri, Aug 31, 2018 13.02 13.55 13.00 13.40
6 NASDAQ HFFG Thu, Aug 30, 2018 13.06 13.30 12.98 13.20
5 NASDAQ HFFG Wed, Aug 29, 2018 13.24 13.48 13.00 13.18
4 NASDAQ HFFG Tue, Aug 28, 2018 13.13 13.78 13.00 13.21
3 NASDAQ HFFG Mon, Aug 27, 2018 14.00 14.28 12.51 13.15
2 NASDAQ HFFG Fri, Aug 24, 2018 14.49 15.00 13.50 13.70
1 NASDAQ HFFG Thu, Aug 23, 2018 13.00 15.44 13.00 15.20
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024