HF Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 4.050 | 4.200 | 4.050 | 4.200 | 3.744 | 442 |
| 2025-07-18 | 4.090 | 4.100 | 4.040 | 4.100 | 3.654 | 30 |
| 2025-07-17 | 4.051 | 4.090 | 4.020 | 4.090 | 3.645 | 215 |
| 2025-07-16 | 3.960 | 4.060 | 3.950 | 4.060 | 3.619 | 82 |
| 2025-07-15 | 4.200 | 4.200 | 3.850 | 4.050 | 3.610 | 262 |
| 2025-07-14 | 4.200 | 4.310 | 4.050 | 4.130 | 3.681 | 883 |
| 2025-07-11 | 4.290 | 4.300 | 4.290 | 4.290 | 3.824 | 10 |
| 2025-07-10 | 4.340 | 4.370 | 4.300 | 4.300 | 3.833 | 36 |
| 2025-07-09 | 4.310 | 4.400 | 4.310 | 4.400 | 3.922 | 271 |
| 2025-07-08 | 4.440 | 4.440 | 4.260 | 4.280 | 3.815 | 626 |
| 2025-07-07 | 4.580 | 4.610 | 4.410 | 4.450 | 3.966 | 704 |
| 2025-07-04 | 4.560 | 4.610 | 4.420 | 4.550 | 4.055 | 192 |
| 2025-07-03 | 4.680 | 4.680 | 4.408 | 4.530 | 4.038 | 1,682 |
| 2025-07-02 | 4.750 | 4.960 | 4.630 | 4.650 | 4.145 | 2,861 |
| 2025-07-01 | 4.700 | 4.840 | 4.480 | 4.720 | 4.207 | 4,164 |
| 2025-06-30 | 6.980 | 6.980 | 6.860 | 6.860 | 4.332 | 224 |
| 2025-06-27 | 6.980 | 6.980 | 6.960 | 6.960 | 4.395 | 41 |
| 2025-06-26 | 6.980 | 6.980 | 6.980 | 6.980 | 4.408 | 25 |
| 2025-06-25 | 6.960 | 6.980 | 6.940 | 6.960 | 4.395 | 218 |
| 2025-06-24 | 6.940 | 6.960 | 6.920 | 6.920 | 4.370 | 223 |
| 2025-06-23 | 6.900 | 6.900 | 6.820 | 6.820 | 4.307 | 51 |
| 2025-06-19 | 6.900 | 6.900 | 6.820 | 6.820 | 4.307 | 5 |
| 2025-06-18 | 6.800 | 6.800 | 6.800 | 6.800 | 4.294 | 1 |
| 2025-06-17 | 6.800 | 6.820 | 6.720 | 6.780 | 4.281 | 35 |
| 2025-06-16 | 6.820 | 6.820 | 6.820 | 6.820 | 4.307 | 3 |
| 2025-06-13 | 6.780 | 6.800 | 6.780 | 6.780 | 4.281 | 88 |
| 2025-06-12 | 6.720 | 6.720 | 6.720 | 6.720 | 4.243 | 4 |
| 2025-06-11 | 6.640 | 6.680 | 6.640 | 6.680 | 4.218 | 48 |
| 2025-06-10 | 6.600 | 6.640 | 6.600 | 6.640 | 4.193 | 30 |
| 2025-06-09 | 6.720 | 6.720 | 6.380 | 6.380 | 4.029 | 139 |
| 2025-06-06 | 6.780 | 6.780 | 6.780 | 6.780 | 4.281 | 2 |
| 2025-06-05 | 6.840 | 6.840 | 6.840 | 6.840 | 4.319 | 2 |
| 2025-06-04 | 6.680 | 6.680 | 6.680 | 6.680 | 4.218 | 3 |
| 2025-06-02 | 6.300 | 6.440 | 6.300 | 6.400 | 4.041 | 6 |
| 2025-05-29 | 6.100 | 6.140 | 6.100 | 6.140 | 3.877 | 21 |
| 2025-05-28 | 6.040 | 6.040 | 6.040 | 6.040 | 3.814 | 2 |
| 2025-05-27 | 5.980 | 5.980 | 5.980 | 5.980 | 3.776 | 3 |
| 2025-05-23 | 6.000 | 6.000 | 5.780 | 5.840 | 3.688 | 190 |
| 2025-05-22 | 5.940 | 5.940 | 5.940 | 5.940 | 3.751 | 6 |
| 2025-05-21 | 5.880 | 5.880 | 5.860 | 5.860 | 3.700 | 158 |
| 2025-05-20 | 5.880 | 5.900 | 5.880 | 5.880 | 3.713 | 16 |
| 2025-05-19 | 5.700 | 5.900 | 5.700 | 5.900 | 3.726 | 22 |
| 2025-05-15 | 5.640 | 5.640 | 5.600 | 5.600 | 3.536 | 36 |
| 2025-05-12 | 5.620 | 5.620 | 5.520 | 5.520 | 3.486 | 17 |
| 2025-05-07 | 5.550 | 5.550 | 5.550 | 5.550 | 3.505 | 1 |
| 2025-04-30 | 5.410 | 5.410 | 5.410 | 5.410 | 3.416 | 48 |
| 2025-04-25 | 5.370 | 5.494 | 5.370 | 5.450 | 3.441 | 75 |
| 2025-04-23 | 5.108 | 5.108 | 5.108 | 5.108 | 3.225 | 34 |
| 2025-04-22 | 5.021 | 5.021 | 5.021 | 5.021 | 3.171 | 2 |
| 2025-04-17 | 4.999 | 5.000 | 4.999 | 5.000 | 3.157 | 61 |
| 2025-04-14 | 4.940 | 4.960 | 4.940 | 4.940 | 3.119 | 33 |
| 2025-04-10 | 5.001 | 5.001 | 5.000 | 5.000 | 3.157 | 4 |
| 2025-04-09 | 4.901 | 4.901 | 4.901 | 4.901 | 3.095 | 37 |
| 2025-04-04 | 5.280 | 5.280 | 5.280 | 5.280 | 3.334 | 9 |
| 2025-04-01 | 4.800 | 4.800 | 4.800 | 4.800 | 3.031 | 2 |
| 2025-03-31 | 5.040 | 5.040 | 4.750 | 4.840 | 3.056 | 83 |
| 2025-03-27 | 5.100 | 5.100 | 5.100 | 5.100 | 3.220 | 2 |
| 2025-03-26 | 5.040 | 5.040 | 5.040 | 5.040 | 3.183 | 55 |
| 2025-03-18 | 4.960 | 4.960 | 4.960 | 4.960 | 3.132 | 18 |
| 2025-03-14 | 4.970 | 4.970 | 4.970 | 4.970 | 3.138 | 48 |
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.