Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Unlimited Hfgm (HFGM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 33.70 33.83 33.70 33.8194 634
19th May 2026 (Tue) 33.46 33.64 33.45 33.5701 1,869
18th May 2026 (Mon) 33.81 33.81 33.81 33.7972 200
15th May 2026 (Fri) 33.65 33.80 33.63 33.745 2,763
14th May 2026 (Thu) 34.339 34.339 34.339 34.32 206
13th May 2026 (Wed) 34.51 34.51 34.46 34.475 432
12th May 2026 (Tue) 34.03 34.249 33.89 34.1895 1,747
11th May 2026 (Mon) 34.02 34.02 34.02 34.0627 313
8th May 2026 (Fri) 33.54 33.69 33.54 33.65 407
7th May 2026 (Thu) 33.46 33.46 33.34 33.3902 11,029
6th May 2026 (Wed) 33.66 33.69 33.56 33.7647 1,475
5th May 2026 (Tue) 33.59 33.61 33.59 33.5524 533
4th May 2026 (Mon) 33.22 33.23 33.19 33.1859 3,459
1st May 2026 (Fri) 33.42 33.42 33.42 33.3836 90
30th Apr 2026 (Thu) 33.19 33.31 33.17 33.305 1,325
29th Apr 2026 (Wed) 33.60 33.61 33.50 33.57 996
28th Apr 2026 (Tue) 33.49 33.49 33.49 33.4233 100
27th Apr 2026 (Mon) 33.85 33.85 33.51 33.62 602
24th Apr 2026 (Fri) 33.49 34.30 33.49 33.719 2,404
23rd Apr 2026 (Thu) 33.42 33.42 33.35 33.3711 766
22nd Apr 2026 (Wed) 33.42 33.44 33.42 33.47 1,127
21st Apr 2026 (Tue) 33.36 33.36 33.20 33.16 2,499
20th Apr 2026 (Mon) 33.35 33.47 33.35 33.39 2,811
17th Apr 2026 (Fri) 33.21 33.28 33.21 33.26 2,006
16th Apr 2026 (Thu) 33.43 33.43 33.15 33.24 1,202
15th Apr 2026 (Wed) 33.02 33.12 33.02 33.10 2,419
14th Apr 2026 (Tue) 32.95 33.17 32.95 33.10 917
13th Apr 2026 (Mon) 32.83 32.86 32.83 32.84 1,690
10th Apr 2026 (Fri) 32.80 32.80 32.72 32.72 0
9th Apr 2026 (Thu) 32.64 32.71 32.64 32.70 707
8th Apr 2026 (Wed) 32.73 32.73 32.64 32.64 54
7th Apr 2026 (Tue) 32.21 32.34 32.17 32.34 408
6th Apr 2026 (Mon) 32.34 32.37 32.34 32.37 1,295
3rd Apr 2026 (Fri) 32.00 32.35 32.00 32.25 1,174
2nd Apr 2026 (Thu) 32.00 32.35 32.00 32.25 1,174
1st Apr 2026 (Wed) 32.60 32.66 32.51 32.52 4,455
31st Mar 2026 (Tue) 31.69 32.13 31.67 32.06 377
30th Mar 2026 (Mon) 31.52 31.55 31.30 31.27 452
27th Mar 2026 (Fri) 31.70 31.70 31.54 31.61 700
26th Mar 2026 (Thu) 31.96 31.96 31.45 31.51 866
25th Mar 2026 (Wed) 32.185 32.20 32.185 32.28 329
24th Mar 2026 (Tue) 31.64 31.79 31.64 31.72 850
23rd Mar 2026 (Mon) 32.22 32.22 31.97 32.02 13
FTSE 100 Latest
Value10,443.47
Change11.13