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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	15,360	15,230	15,230	15,470	15,000	53,648
September 23, 2025	15,610	15,360	15,360	15,610	15,250	61,097
September 22, 2025	16,210	15,470	15,470	16,210	15,130	201,381
September 19, 2025	16,420	16,180	16,180	16,550	16,060	57,453
September 18, 2025	16,180	16,410	16,410	16,610	15,800	81,629
September 17, 2025	16,100	16,170	16,170	16,270	16,020	50,660
September 16, 2025	16,580	16,170	16,170	16,710	16,140	77,530
September 15, 2025	17,440	16,300	16,300	17,620	16,210	160,610
September 12, 2025	17,390	17,500	17,500	17,790	17,220	90,773
September 11, 2025	17,900	17,210	17,210	17,900	17,140	65,736
September 10, 2025	18,080	17,760	17,760	18,460	17,760	78,743
September 09, 2025	17,790	18,070	18,070	18,440	17,750	77,412
September 08, 2025	17,600	17,960	17,960	18,270	17,150	103,562
September 05, 2025	16,180	17,610	17,610	18,200	16,040	311,068
September 04, 2025	16,080	16,070	16,070	16,260	15,870	62,782
September 03, 2025	16,220	16,080	16,080	16,390	15,900	27,891
September 02, 2025	16,060	16,220	16,220	16,490	15,880	32,791
September 01, 2025	15,990	16,190	16,190	16,360	15,790	19,035
August 29, 2025	16,590	16,020	16,020	16,780	15,770	53,815
August 28, 2025	16,630	16,580	16,580	16,800	16,430	25,437
August 27, 2025	16,750	16,740	16,740	16,910	16,360	28,222
August 26, 2025	16,400	16,750	16,750	16,770	16,130	30,058
August 25, 2025	16,210	16,370	16,370	16,540	16,120	20,803
August 22, 2025	16,820	16,170	16,170	16,850	16,170	21,449
August 21, 2025	16,400	16,620	16,620	17,200	16,290	39,913
August 20, 2025	16,110	16,390	16,390	16,470	15,940	29,871
August 19, 2025	16,860	16,430	16,430	16,950	16,430	33,806
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

HFR, Inc. (230240.KQ) KOE