HF Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 4.230 | 4.230 | 4.210 | 4.210 | 3.752 | 37 |
| 2026-02-05 | 4.180 | 4.210 | 4.160 | 4.167 | 3.714 | 326 |
| 2026-02-04 | 4.180 | 4.220 | 4.180 | 4.180 | 3.726 | 206 |
| 2026-02-03 | 4.220 | 4.230 | 4.180 | 4.180 | 3.726 | 7 |
| 2026-02-02 | 4.220 | 4.220 | 4.220 | 4.220 | 3.761 | 2 |
| 2026-01-29 | 4.220 | 4.220 | 4.210 | 4.210 | 3.752 | 23 |
| 2026-01-28 | 4.220 | 4.220 | 4.220 | 4.220 | 3.761 | 1 |
| 2026-01-27 | 4.220 | 4.220 | 4.210 | 4.210 | 3.752 | 1 |
| 2026-01-26 | 4.200 | 4.220 | 4.200 | 4.220 | 3.761 | 22 |
| 2026-01-23 | 4.180 | 4.190 | 4.170 | 4.190 | 3.735 | 8 |
| 2026-01-22 | 4.160 | 4.160 | 4.160 | 4.160 | 3.708 | 1 |
| 2026-01-20 | 4.200 | 4.200 | 4.140 | 4.140 | 3.690 | 5 |
| 2026-01-16 | 4.210 | 4.210 | 4.210 | 4.210 | 3.752 | 1 |
| 2026-01-12 | 4.220 | 4.220 | 4.220 | 4.220 | 3.761 | 1 |
| 2026-01-09 | 4.200 | 4.200 | 4.200 | 4.200 | 3.744 | 2 |
| 2026-01-08 | 4.240 | 4.240 | 4.180 | 4.180 | 3.726 | 6 |
| 2026-01-06 | 4.220 | 4.220 | 4.210 | 4.210 | 3.752 | 70 |
| 2026-01-05 | 4.180 | 4.180 | 4.180 | 4.180 | 3.726 | 4 |
| 2025-12-31 | 4.190 | 4.210 | 4.190 | 4.210 | 3.752 | 5 |
| 2025-12-30 | 4.190 | 4.190 | 4.140 | 4.140 | 3.690 | 325 |
| 2025-12-29 | 4.170 | 4.170 | 4.170 | 4.170 | 3.717 | 24 |
| 2025-12-23 | 4.210 | 4.210 | 4.200 | 4.200 | 3.744 | 1 |
| 2025-12-19 | 4.200 | 4.220 | 4.200 | 4.220 | 3.761 | 19 |
| 2025-12-18 | 4.161 | 4.161 | 4.161 | 4.161 | 3.709 | 28 |
| 2025-12-17 | 4.200 | 4.220 | 4.140 | 4.140 | 3.690 | 78 |
| 2025-12-16 | 4.280 | 4.280 | 4.110 | 4.110 | 3.663 | 3 |
| 2025-12-11 | 4.240 | 4.240 | 4.240 | 4.240 | 3.779 | 4 |
| 2025-12-09 | 4.280 | 4.290 | 4.280 | 4.290 | 3.824 | 9 |
| 2025-12-05 | 4.280 | 4.280 | 4.270 | 4.270 | 3.806 | 4 |
| 2025-12-03 | 4.280 | 4.280 | 4.280 | 4.280 | 3.815 | 1 |
| 2025-12-02 | 4.340 | 4.340 | 4.320 | 4.330 | 3.859 | 23 |
| 2025-12-01 | 4.350 | 4.350 | 4.250 | 4.250 | 3.788 | 164 |
| 2025-11-27 | 4.230 | 4.250 | 4.180 | 4.180 | 3.726 | 19 |
| 2025-11-25 | 4.210 | 4.260 | 4.210 | 4.260 | 3.797 | 1 |
| 2025-11-21 | 4.350 | 4.350 | 4.350 | 4.350 | 3.877 | 24 |
| 2025-11-20 | 4.280 | 4.280 | 4.280 | 4.280 | 3.815 | 34 |
| 2025-11-19 | 4.300 | 4.310 | 4.230 | 4.230 | 3.770 | 19 |
| 2025-11-18 | 4.320 | 4.320 | 4.320 | 4.320 | 3.850 | 8 |
| 2025-11-17 | 4.350 | 4.350 | 4.260 | 4.320 | 3.850 | 100 |
| 2025-11-14 | 4.320 | 4.350 | 4.300 | 4.350 | 3.877 | 18 |
| 2025-11-13 | 4.310 | 4.320 | 4.270 | 4.270 | 3.806 | 17 |
| 2025-11-12 | 4.160 | 4.230 | 4.160 | 4.230 | 3.770 | 6 |
| 2025-11-11 | 4.330 | 4.330 | 4.312 | 4.312 | 3.843 | 59 |
| 2025-11-10 | 4.320 | 4.320 | 4.320 | 4.320 | 3.850 | 52 |
| 2025-11-07 | 4.330 | 4.330 | 4.320 | 4.320 | 3.850 | 28 |
| 2025-11-05 | 4.350 | 4.360 | 4.350 | 4.360 | 3.886 | 50 |
| 2025-11-03 | 4.400 | 4.410 | 4.400 | 4.410 | 3.931 | 9 |
| 2025-10-31 | 4.380 | 4.390 | 4.380 | 4.390 | 3.913 | 131 |
| 2025-10-30 | 4.330 | 4.330 | 4.330 | 4.330 | 3.859 | 17 |
| 2025-10-29 | 4.390 | 4.390 | 4.330 | 4.340 | 3.868 | 158 |
| 2025-10-28 | 4.340 | 4.460 | 4.320 | 4.420 | 3.940 | 509 |
| 2025-10-27 | 4.370 | 4.370 | 4.340 | 4.340 | 3.868 | 20 |
| 2025-10-24 | 4.360 | 4.360 | 4.330 | 4.330 | 3.859 | 41 |
| 2025-10-23 | 4.330 | 4.370 | 4.330 | 4.370 | 3.895 | 15 |
← NewerPage 3 of 3 · 174 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-01 | 0.5500 EUR |
| 2025-07-01 | 2.0000 EUR |
| 2024-07-03 | 0.5000 EUR |
| 2023-07-03 | 0.5000 EUR |
| 2022-07-05 | 0.5000 EUR |
| 2022-02-15 | 0.5700 EUR |
| 2021-07-05 | 0.5000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.