Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Q	HFFG	2.90	3.04	2.82	3.04	0.145	112,866	310	2.80	3.25
2024-04-26	Q	HFFG	2.79	2.91	2.76	2.895	0.105	43,364	290	1.15	4.07
2024-04-25	Q	HFFG	2.89	3.03	2.76	2.79	-0.09	41,561	379	2.56	3.75
2024-04-24	Q	HFFG	3.07	3.07	2.83	2.88	-0.105	46,681	195	2.88	3.35
2024-04-23	Q	HFFG	3.09	3.10	2.96	2.985	-0.075	53,334	208	1.23	4.07
2024-04-22	Q	HFFG	3.26	3.29	3.00	3.06	-0.21	109,091	269	2.79	3.79
2024-04-19	Q	HFFG	3.14	3.29	3.14	3.27	0.13	25,304	220	3.14	4.07
2024-04-18	Q	HFFG	3.1503	3.20	3.14	3.14	-0.015	46,170	260	3.14	3.22
2024-04-17	Q	HFFG	3.215	3.215	3.15	3.155	-0.035	26,031	200	3.15	3.49
2024-04-16	Q	HFFG	3.20	3.22	3.15	3.19	0.03	9,650	157	3.15	4.07
2024-04-15	Q	HFFG	3.15	3.255	3.15	3.19	0.05	28,905	170	3.15	4.07
2024-04-12	Q	HFFG	3.28	3.38	3.13	3.14	-0.14	26,105	182	3.14	3.35
2024-04-11	Q	HFFG	3.35	3.35	3.28	3.28	-0.12	54,281	197	3.25	4.01
2024-04-10	Q	HFFG	3.33	3.40	3.31	3.40	0.02	56,093	333	3.28	4.07
2024-04-09	Q	HFFG	3.41	3.49	3.3337	3.38	-0.01	10,767	163	3.07	3.75
2024-04-08	Q	HFFG	3.42	3.44	3.32	3.39	-0.02	18,867	152	3.31	4.07
2024-04-05	Q	HFFG	3.29	3.43	3.29	3.41	0.13	22,445	231	3.29	4.07
2024-04-04	Q	HFFG	3.33	3.4369	3.27	3.28	-0.01	64,335	400	3.28	4.07
2024-04-03	Q	HFFG	3.30	3.42	3.28	3.29	-0.03	62,917	262	3.28	4.07
2024-04-02	Q	HFFG	3.41	3.42	3.30	3.32	-0.14	45,803	608	3.30	3.94
2024-04-01	Q	HFFG	3.51	3.51	3.44	3.46	-0.04	22,521	412	3.20	3.85
2024-03-29	Q	HFFG	3.49	3.54	3.465	3.50		0	0	3.39	3.85
2024-03-28	Q	HFFG	3.49	3.54	3.465	3.50		37,869	185	3.39	3.85
2024-03-27	Q	HFFG	3.52	3.6294	3.43	3.50	0.01	36,439	259	3.39	3.75
2024-03-26	Q	HFFG	3.58	3.58	3.45	3.49	-0.09	47,541	301	3.47	3.75
2024-03-25	Q	HFFG	3.65	3.665	3.57	3.58	-0.03	24,580	215	3.20	4.07
2024-03-22	Q	HFFG	3.45	3.62	3.45	3.61	0.18	56,647	381	3.39	4.07
2024-03-21	Q	HFFG	3.40	3.51	3.3556	3.43	0.12	73,607	401	3.33	3.88
2024-03-20	Q	HFFG	3.27	3.44	3.24	3.31	0.06	117,970	762	3.20	3.50
2024-03-19	Q	HFFG	3.30	3.31	3.23	3.25	-0.04	79,397	554	3.20	3.75
2024-03-18	Q	HFFG	3.36	3.4399	3.29	3.29	-0.06	61,460	666	3.28	8.20
2024-03-15	Q	HFFG	3.33	3.4299	3.33	3.35	-0.01	144,462	409	3.28	3.79
2024-03-14	Q	HFFG	3.40	3.4799	3.33	3.36	-0.04	58,309	405	3.28	3.50
2024-03-13	Q	HFFG	3.40	3.4794	3.40	3.40	-0.01	42,777	393	3.36	3.50
2024-03-12	Q	HFFG	3.48	3.5699	3.39	3.41		69,569	443	3.30	3.60
2024-03-11	Q	HFFG	3.6011	3.71	3.34	3.41	-0.26	131,972	490	3.13	3.52
2024-03-08	Q	HFFG	3.74	3.82	3.5463	3.67	-0.01	61,265	288	3.50	4.21
2024-03-07	Q	HFFG	3.72	3.7323	3.62	3.68		50,269	352	3.65	4.13
2024-03-06	Q	HFFG	3.77	3.77	3.65	3.68	-0.02	49,807	278	3.58	4.37
2024-03-05	Q	HFFG	3.76	3.77	3.70	3.70	-0.05	30,507	307	3.38	4.48
2024-03-04	Q	HFFG	3.76	3.8389	3.72	3.75	-0.01	49,134	407	3.69	4.13
2024-03-01	Q	HFFG	3.79	3.79	3.70	3.76		47,692	440	3.70	4.50
2024-02-29	Q	HFFG	3.88	3.88	3.75	3.76	-0.04	64,192	381	3.43	4.53
2024-02-28	Q	HFFG	3.83	3.925	3.75	3.80	-0.08	33,806	371	3.75	4.53
2024-02-27	Q	HFFG	3.87	3.955	3.68	3.88	0.03	52,666	362	3.38	4.09
2024-02-26	Q	HFFG	3.91	4.09	3.8101	3.85	-0.06	64,797	447	3.50	4.55
2024-02-23	Q	HFFG	3.95	3.98	3.90	3.91	-0.08	24,142	175	3.80	4.55
2024-02-22	Q	HFFG	4.13	4.13	3.95	3.99	-0.16	34,182	241	3.90	4.39
2024-02-21	Q	HFFG	4.065	4.17	4.065	4.15	0.02	31,818	211	3.53	5.87
2024-02-20	Q	HFFG	3.85	4.15	3.84	4.13	0.29	104,447	437	3.80	4.21
2024-02-19	Q	HFFG	3.90	3.9328	3.81	3.84	-0.06	0	0	3.65	8.91
2024-02-16	Q	HFFG	3.90	3.9328	3.81	3.84	-0.06	83,259	285	3.65	8.91
2024-02-15	Q	HFFG	3.98	3.98	3.88	3.90	-0.10	74,063	372	3.80	5.34
2024-02-14	Q	HFFG	3.90	4.04	3.82	4.00	0.15	50,058	236	3.85	4.21
2024-02-13	Q	HFFG	3.98	4.065	3.84	3.85	-0.145	71,407	542	3.84	4.08
2024-02-12	Q	HFFG	4.64	4.65	3.98	3.995	-0.615	175,356	729	3.92	5.34
2024-02-09	Q	HFFG	4.40	4.734	4.33	4.61	0.28	52,674	442	4.33	5.89
2024-02-08	Q	HFFG	4.39	4.425	4.2601	4.33	-0.02	35,134	248	1.49	7.18
2024-02-07	Q	HFFG	4.56	4.56	4.33	4.35	-0.28	55,271	318	1.49	7.17
2024-02-06	Q	HFFG	4.59	4.63	4.555	4.63	0.04	13,790	267	1.84	5.02
2024-02-05	Q	HFFG	4.55	4.81	4.53	4.59	-0.03	38,759	423	1.87	5.89
2024-02-02	Q	HFFG	4.92	4.94	4.61	4.62	-0.35	39,985	326	1.89	7.16
2024-02-01	Q	HFFG	5.01	5.25	4.96	4.97	-0.03	51,037	508	4.85	5.43
2024-01-31	Q	HFFG	5.19	5.20	5.00	5.00	-0.20	41,471	431	4.85	7.18