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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	13,180	12,070	12,070	13,180	11,950	196,559
December 23, 2025	13,610	12,940	12,940	14,230	12,940	194,010
December 22, 2025	12,040	13,650	13,650	13,650	12,040	319,866
December 19, 2025	11,820	12,040	12,040	12,060	11,630	44,790
December 18, 2025	12,010	11,870	11,870	12,040	11,760	77,109
December 17, 2025	12,380	12,040	12,040	12,600	12,040	78,821
December 16, 2025	12,500	12,240	12,240	12,510	12,140	77,608
December 15, 2025	12,420	12,560	12,560	12,590	11,930	68,052
December 12, 2025	11,920	12,430	12,430	12,460	11,820	166,793
December 11, 2025	12,340	11,920	11,920	12,340	11,750	209,663
December 10, 2025	12,440	12,300	12,300	12,520	12,070	157,803
December 09, 2025	12,770	12,490	12,490	12,800	12,290	149,052
December 08, 2025	12,530	12,770	12,770	12,940	12,440	107,340
December 05, 2025	12,720	12,530	12,530	12,720	12,330	107,479
December 04, 2025	12,800	12,490	12,490	13,000	12,460	131,118
December 03, 2025	12,670	12,800	12,800	12,800	12,460	106,230
December 02, 2025	12,500	12,690	12,690	12,690	12,380	85,743
December 01, 2025	12,900	12,540	12,540	12,930	12,500	120,885
November 28, 2025	12,690	12,830	12,830	13,000	12,350	128,985
November 27, 2025	13,150	12,680	12,680	13,180	12,590	506,689
November 26, 2025	13,710	13,150	13,150	13,710	12,910	350,408
November 25, 2025	14,240	13,820	13,820	14,420	13,450	235,601
November 24, 2025	14,800	14,220	14,220	14,880	14,100	120,551
November 21, 2025	14,550	14,720	14,720	14,850	14,500	111,227
November 20, 2025	14,810	14,990	14,990	15,010	14,610	79,996
November 19, 2025	14,780	14,690	14,690	14,840	14,340	129,334
November 18, 2025	16,000	14,710	14,710	16,010	14,710	239,713
November 17, 2025	15,820	15,480	15,480	15,950	15,120	190,291
November 14, 2025	16,700	15,970	15,970	16,700	15,750	150,207
November 13, 2025	17,330	17,000	17,000	17,370	16,820	74,826
November 12, 2025	16,980	17,320	17,320	17,330	16,440	56,667
November 11, 2025	16,730	16,960	16,960	17,580	16,660	132,367
November 10, 2025	15,690	16,790	16,790	16,940	15,300	155,699
November 07, 2025	16,000	15,690	15,690	16,290	15,120	236,432
November 06, 2025	17,500	16,320	16,320	17,640	16,240	201,040
November 05, 2025	17,200	17,440	17,440	17,760	16,600	191,919
November 04, 2025	17,550	17,500	17,500	18,580	17,450	194,182
November 03, 2025	17,500	17,920	17,920	18,260	17,330	320,528
October 31, 2025	17,940	17,190	17,190	17,940	16,870	369,680
October 30, 2025	17,480	18,110	18,110	18,940	16,980	891,255
October 29, 2025	18,600	17,400	17,400	19,800	17,230	1.91M
October 28, 2025	16,090	17,060	17,060	18,490	16,020	776,437
October 27, 2025	15,780	16,030	16,030	17,080	15,780	292,498
October 24, 2025	15,830	15,770	15,770	16,040	15,470	77,082
October 23, 2025	15,980	15,600	15,600	15,980	15,520	57,995
October 22, 2025	15,940	16,010	16,010	16,290	15,700	54,935
October 21, 2025	15,520	15,940	15,940	16,490	15,500	101,769
October 20, 2025	15,700	15,590	15,590	15,700	15,300	75,225
October 17, 2025	17,350	15,470	15,470	17,350	15,350	333,299
October 16, 2025	17,800	17,390	17,390	18,200	17,300	115,960
October 15, 2025	15,240	18,160	18,160	18,300	15,240	842,284
October 14, 2025	15,610	15,240	15,240	15,610	14,930	45,465
October 13, 2025	15,080	15,440	15,440	15,750	14,890	52,547
October 10, 2025	15,070	15,340	15,340	15,380	14,890	53,365
October 02, 2025	15,120	15,070	15,070	15,440	14,730	78,336
October 01, 2025	14,880	15,000	15,000	15,360	14,880	30,533
September 30, 2025	15,030	14,880	14,880	15,540	14,880	52,806
September 29, 2025	14,940	15,020	15,020	15,070	14,370	82,539
September 26, 2025	15,190	14,770	14,770	15,210	14,620	104,487
September 25, 2025	15,260	15,180	15,180	15,260	14,950	61,633

HFR, Inc. (230240.KQ) KOE