HF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	22.01	22.05	21.96	22.05	22.05	0.11%	309
Jun 25, 2026	22.03	22.03	22.03	22.03	22.03	0.17%	6
Jun 24, 2026	21.99	21.99	21.99	21.99	21.99	-0.17%	13
Jun 23, 2026	22.06	22.07	22.03	22.03	22.03	-0.79%	9,143
Jun 22, 2026	22.20	22.20	22.20	22.20	22.20	-0.17%	83
Jun 18, 2026	22.22	22.24	22.22	22.24	22.24	0.71%	1,005
Jun 17, 2026	22.08	22.08	22.08	22.08	22.08	-0.98%	51
Jun 16, 2026	22.38	22.38	22.29	22.30	22.30	-0.29%	464
Jun 15, 2026	22.38	22.38	22.37	22.37	22.36	0.88%	112
Jun 12, 2026	22.17	22.17	22.17	22.17	22.17	0.39%	908
Jun 11, 2026	21.89	22.13	21.87	22.08	22.08	1.20%	397
Jun 10, 2026	21.83	21.83	21.82	21.82	21.82	-0.85%	356
Jun 9, 2026	21.79	22.01	21.76	22.01	22.01	0.16%	470
Jun 8, 2026	21.98	21.98	21.98	21.98	21.97	-0.05%	33
Jun 5, 2026	21.99	21.99	21.99	21.99	21.99	-1.42%	15
Jun 4, 2026	22.30	22.30	22.30	22.30	22.30	0.51%	25
Jun 3, 2026	22.19	22.19	22.19	22.19	22.19	-0.39%	161
Jun 2, 2026	22.28	22.28	22.28	22.28	22.27	0.51%	7
Jun 1, 2026	22.18	22.18	22.10	22.16	22.16	-0.17%	324
May 29, 2026	22.24	22.24	22.20	22.20	22.20	-0.02%	328
May 28, 2026	22.20	22.23	22.20	22.20	22.20	0.20%	250
May 27, 2026	22.19	22.19	22.16	22.16	22.16	-0.18%	214
May 26, 2026	22.23	22.23	22.19	22.20	22.20	0.24%	2,684
May 22, 2026	22.13	22.15	22.13	22.15	22.15	0.61%	215
May 21, 2026	21.92	22.01	21.92	22.01	22.01	0.29%	210
May 20, 2026	21.88	21.97	21.88	21.95	21.95	0.70%	311
May 19, 2026	21.81	21.85	21.80	21.80	21.80	-0.51%	313
May 18, 2026	21.85	21.91	21.81	21.91	21.91	0.46%	560
May 15, 2026	21.83	21.85	21.81	21.81	21.81	-0.84%	593
May 14, 2026	22.00	22.00	21.97	22.00	22.00	0.65%	6,558
May 13, 2026	21.82	21.89	21.82	21.85	21.85	0.11%	213
May 12, 2026	21.74	21.83	21.70	21.83	21.83	0.11%	586
May 11, 2026	21.81	21.81	21.81	21.81	21.81	0.13%	335
May 8, 2026	21.77	21.78	21.77	21.78	21.78	0.45%	5,823
May 7, 2026	21.68	21.68	21.68	21.68	21.68	-0.76%	120
May 6, 2026	21.81	21.86	21.81	21.85	21.85	0.57%	1,242
May 5, 2026	21.68	21.72	21.68	21.72	21.72	0.65%	205
May 4, 2026	21.59	21.60	21.58	21.58	21.58	-0.69%	2,948
May 1, 2026	21.80	21.80	21.73	21.73	21.73	-0.18%	7,107
Apr 30, 2026	21.66	21.77	21.66	21.77	21.77	1.23%	262
Apr 29, 2026	21.48	21.51	21.47	21.51	21.51	-0.06%	1,518
Apr 28, 2026	21.50	21.52	21.49	21.52	21.52	0.03%	402
Apr 27, 2026	21.54	21.54	21.49	21.51	21.51	-0.09%	657
Apr 24, 2026	21.51	21.53	21.51	21.53	21.53	-0.13%	181
Apr 23, 2026	21.56	21.56	21.45	21.56	21.56	0.36%	406
Apr 22, 2026	21.48	21.48	21.48	21.48	21.48	0.07%	19
Apr 21, 2026	21.51	21.51	21.47	21.47	21.47	-0.41%	202
Apr 20, 2026	21.56	21.56	21.56	21.56	21.56	-0.10%	1,126
Apr 17, 2026	21.52	21.58	21.52	21.58	21.58	0.62%	2,598
Apr 16, 2026	21.44	21.45	21.39	21.45	21.45	0.19%	1,852
Apr 15, 2026	21.40	21.40	21.40	21.40	21.40	-0.02%	149
Apr 14, 2026	21.41	21.41	21.41	21.41	21.41	-0.01%	11
Apr 13, 2026	21.26	21.41	21.26	21.41	21.41	0.36%	2,180
Apr 10, 2026	21.34	21.34	21.33	21.33	21.33	-0.06%	608
Apr 9, 2026	21.33	21.36	21.33	21.35	21.35	0.09%	671
Apr 8, 2026	21.33	21.34	21.33	21.33	21.33	0.80%	781
Apr 7, 2026	21.13	21.16	21.13	21.16	21.16	-	300
Apr 6, 2026	21.16	21.16	21.12	21.16	21.16	0.13%	5,313
Apr 2, 2026	21.13	21.14	21.13	21.13	21.13	-0.01%	1,307
Apr 1, 2026	21.14	21.16	21.13	21.13	21.13	0.22%	308
Mar 31, 2026	21.00	21.08	21.00	21.08	21.08	0.68%	606
Mar 30, 2026	20.98	20.98	20.93	20.94	20.94	-0.07%	425
Mar 27, 2026	21.00	21.00	20.96	20.96	20.96	-0.33%	625
Mar 26, 2026	21.04	21.05	21.03	21.03	21.03	-0.48%	242
Mar 25, 2026	21.16	21.16	21.13	21.13	21.13	0.20%	398
Mar 24, 2026	21.10	21.12	21.09	21.09	21.09	-0.12%	243
Mar 23, 2026	21.14	21.15	21.11	21.11	21.11	0.39%	453
Mar 20, 2026	21.10	21.10	21.03	21.03	21.03	-0.64%	2,631
Mar 19, 2026	21.13	21.18	21.13	21.17	21.17	-0.24%	1,461
Mar 18, 2026	21.22	21.22	21.22	21.22	21.22	-0.42%	63
Mar 17, 2026	21.31	21.31	21.31	21.31	21.31	0.09%	19
Mar 16, 2026	21.26	21.29	21.26	21.29	21.29	0.19%	2,366
Mar 13, 2026	21.25	21.25	21.25	21.25	21.25	-0.12%	66
Mar 12, 2026	21.27	21.27	21.27	21.27	21.27	-0.35%	6
Mar 11, 2026	21.33	21.35	21.33	21.35	21.35	-0.05%	123
Mar 10, 2026	21.37	21.37	21.36	21.36	21.36	-	125
Mar 9, 2026	21.26	21.36	21.26	21.36	21.36	0.14%	122
Mar 6, 2026	21.32	21.33	21.32	21.33	21.33	-	187
Mar 5, 2026	21.33	21.33	21.33	21.33	21.33	-0.27%	17
Mar 4, 2026	21.37	21.38	21.37	21.38	21.38	0.08%	208
Mar 3, 2026	21.29	21.37	21.29	21.37	21.37	-0.49%	110
Mar 2, 2026	21.47	21.47	21.47	21.47	21.47	0.05%	100
Feb 27, 2026	21.46	21.46	21.46	21.46	21.46	-0.03%	57
Feb 26, 2026	21.47	21.47	21.47	21.47	21.47	-0.04%	98
Feb 25, 2026	21.48	21.48	21.48	21.48	21.48	0.14%	8
Feb 24, 2026	21.42	21.45	21.42	21.45	21.45	0.21%	1,084
Feb 23, 2026	21.41	21.41	21.39	21.40	21.40	-0.16%	4,090
Feb 20, 2026	21.42	21.44	21.41	21.44	21.44	0.19%	3,245
Feb 19, 2026	21.40	21.40	21.40	21.40	21.40	-	92
Feb 18, 2026	21.30	21.42	21.30	21.40	21.40	0.19%	581
Feb 17, 2026	21.34	21.39	21.34	21.36	21.36	-0.09%	491
Feb 13, 2026	21.38	21.39	21.38	21.38	21.38	0.13%	210
Feb 12, 2026	21.42	21.42	21.35	21.35	21.35	-0.37%	1,211
Feb 11, 2026	21.42	21.43	21.40	21.43	21.43	0.09%	493
Feb 10, 2026	21.42	21.42	21.41	21.41	21.41	-0.05%	1,933
Feb 9, 2026	21.42	21.44	21.42	21.42	21.42	0.28%	282
Feb 6, 2026	21.32	21.36	21.29	21.36	21.36	0.60%	474
Feb 5, 2026	21.25	21.28	21.19	21.23	21.23	-0.73%	3,223
Feb 4, 2026	21.41	21.41	21.34	21.38	21.38	-0.14%	2,687
Feb 3, 2026	21.44	21.44	21.37	21.42	21.42	0.01%	565