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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17,990	17,140	17,140	18,200	16,900	214,349
February 19, 2026	16,310	17,580	17,580	17,920	16,310	280,628
February 13, 2026	16,500	16,180	16,180	16,650	16,110	91,998
February 12, 2026	16,520	16,660	16,660	17,000	16,250	70,208
February 11, 2026	16,040	16,700	16,700	17,070	15,700	188,760
February 10, 2026	17,050	15,960	15,960	17,060	15,880	183,577
February 09, 2026	16,210	16,670	16,670	17,150	16,060	273,818
February 06, 2026	15,410	16,120	16,120	16,810	14,760	425,809
February 05, 2026	14,980	15,900	15,900	16,230	14,510	443,581
February 04, 2026	13,900	14,980	14,980	15,350	13,550	391,089
February 03, 2026	13,820	13,800	13,800	14,390	13,610	107,982
February 02, 2026	13,650	13,630	13,630	14,360	13,470	167,482
January 30, 2026	14,840	13,810	13,810	14,890	13,810	207,314
January 29, 2026	14,540	14,840	14,840	14,980	14,100	200,444
January 28, 2026	14,160	14,540	14,540	14,660	14,030	143,855
January 27, 2026	14,130	14,010	14,010	14,420	13,500	124,220
January 26, 2026	13,900	14,120	14,120	14,300	13,695	158,840
January 23, 2026	13,040	13,660	13,660	13,720	12,840	133,955
January 22, 2026	12,840	12,980	12,980	13,150	12,380	113,130
January 21, 2026	12,330	12,710	12,710	12,980	12,220	79,816
January 20, 2026	12,360	12,600	12,600	12,900	11,930	96,224
January 19, 2026	12,320	12,180	12,180	12,370	12,150	59,055
January 16, 2026	12,600	12,320	12,320	12,900	11,880	162,484
January 15, 2026	12,610	12,590	12,590	12,610	12,200	74,902
January 14, 2026	12,990	12,630	12,630	13,060	12,590	70,402
January 13, 2026	13,590	12,990	12,990	13,590	12,790	157,325
January 12, 2026	13,570	13,590	13,590	13,830	13,350	62,367
January 09, 2026	14,010	13,570	13,570	14,010	13,510	96,218
January 08, 2026	14,400	14,010	14,010	14,460	13,740	149,191
January 07, 2026	13,990	14,460	14,460	14,950	13,940	356,789
January 06, 2026	13,290	13,760	13,760	14,140	13,090	178,680
January 05, 2026	13,430	13,280	13,280	14,120	13,170	161,307
January 02, 2026	11,740	13,430	13,430	13,580	11,510	371,902
December 30, 2025	11,470	11,580	11,580	11,740	11,470	40,901
December 29, 2025	11,810	11,600	11,600	11,830	11,430	50,914
December 26, 2025	12,070	11,850	11,850	12,140	11,420	202,458
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

HFR, Inc. (230240.KQ) KOE