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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

HFR, Inc. (230240.KQ) KOE