HFR, Inc. - 230240.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	17,110	16,770	16,770	17,410	16,400	98,564
August 14, 2025	16,610	16,830	16,830	17,150	16,350	82,608
August 13, 2025	15,530	16,540	16,540	16,770	15,470	109,237
August 12, 2025	15,680	15,520	15,520	15,810	15,300	41,573
August 11, 2025	15,720	15,670	15,670	15,830	15,470	42,703
August 08, 2025	15,740	15,720	15,720	15,970	15,500	36,848
August 07, 2025	15,740	15,750	15,750	15,780	15,450	38,160
August 06, 2025	15,550	15,750	15,750	15,980	15,440	38,085
August 05, 2025	15,970	15,840	15,840	16,080	15,710	31,426
August 04, 2025	15,590	15,970	15,970	16,240	15,310	36,325
August 01, 2025	15,590	15,600	15,600	15,890	15,210	38,752
July 31, 2025	16,250	15,960	15,960	16,300	15,230	123,833
July 30, 2025	16,200	16,180	16,180	16,450	15,900	49,599
July 29, 2025	16,120	16,050	16,050	16,300	15,920	40,244
July 28, 2025	16,400	16,110	16,110	16,400	16,000	28,973
July 25, 2025	16,480	16,220	16,220	16,480	16,020	25,042
July 24, 2025	16,580	16,210	16,210	17,200	16,200	70,683
July 23, 2025	16,920	16,530	16,530	17,030	16,170	54,059
July 22, 2025	16,780	16,900	16,900	17,100	16,670	46,668
July 21, 2025	16,580	16,770	16,770	16,810	16,490	40,295
July 18, 2025	16,500	16,520	16,520	16,830	16,290	33,538
July 17, 2025	16,650	16,490	16,490	16,710	16,200	92,547
July 16, 2025	17,290	16,720	16,720	17,430	16,640	109,419
July 15, 2025	17,750	17,290	17,290	17,750	17,230	76,335
July 14, 2025	18,300	17,580	17,580	18,410	17,520	69,051
July 11, 2025	18,430	18,480	18,480	18,560	18,250	36,471
July 10, 2025	18,350	18,430	18,430	18,650	18,110	47,127
July 09, 2025	17,880	18,350	18,350	18,870	17,400	116,715
July 08, 2025	17,570	17,700	17,700	17,990	17,400	115,201
July 07, 2025	17,990	17,880	17,880	18,330	17,600	33,801
July 04, 2025	18,490	18,000	18,000	18,760	18,000	101,358
July 03, 2025	18,010	17,910	17,910	18,420	17,880	66,561
July 02, 2025	18,210	17,910	17,910	18,210	17,510	59,436
July 01, 2025	18,800	18,210	18,210	19,000	17,600	158,895
June 30, 2025	18,850	18,610	18,610	18,850	18,250	68,748
June 27, 2025	20,950	18,920	18,920	20,950	18,900	189,538
June 26, 2025	21,200	20,950	20,950	21,400	20,200	149,760
June 25, 2025	19,200	21,150	21,150	21,800	18,880	352,064
June 24, 2025	19,230	19,200	19,200	19,600	19,110	76,567
June 23, 2025	19,000	19,190	19,190	19,400	18,420	57,768
June 20, 2025	18,890	19,020	19,020	19,350	18,500	40,798
June 19, 2025	18,850	18,880	18,880	19,450	18,630	50,891
June 18, 2025	18,730	18,840	18,840	18,870	18,410	25,577
June 17, 2025	18,730	18,740	18,740	19,370	18,500	66,775
June 16, 2025	17,530	18,730	18,730	18,850	17,230	91,315
June 13, 2025	18,290	17,530	17,530	18,290	17,290	67,386
June 12, 2025	18,030	18,110	18,110	18,340	18,030	30,780
June 11, 2025	18,130	18,110	18,110	18,340	17,950	34,209
June 10, 2025	18,530	18,130	18,130	18,530	17,760	40,319
June 09, 2025	19,210	18,240	18,240	19,430	18,200	132,943
June 05, 2025	19,150	19,270	19,270	19,520	19,000	55,383
June 04, 2025	19,940	19,160	19,160	20,400	19,120	96,080
June 02, 2025	20,500	19,940	19,940	20,700	19,720	91,897
May 30, 2025	19,050	20,850	20,850	21,150	18,710	207,435
May 29, 2025	19,450	19,080	19,080	19,450	18,990	19,885
May 28, 2025	18,680	19,260	19,260	19,350	18,680	42,572
May 27, 2025	19,140	18,680	18,680	19,140	18,190	55,483
May 26, 2025	19,170	19,090	19,090	19,580	18,940	25,329
May 23, 2025	19,850	19,190	19,190	20,300	18,910	57,437
May 22, 2025	20,150	20,000	20,000	20,500	19,720	51,691

HFR, Inc. (230240.KQ) KOE