HFSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	35.36	35.41	35.32	35.41	-	0.03%	115,603
Mar 6, 2026	35.43	35.49	35.38	35.40	35.40	-0.20%	19,085
Mar 5, 2026	35.51	35.51	35.44	35.47	35.47	-0.11%	11,579
Mar 4, 2026	35.51	35.56	35.51	35.51	35.51	-0.34%	17,062
Mar 3, 2026	35.53	35.65	35.52	35.63	35.63	-0.06%	196,365
Mar 2, 2026	35.73	35.73	35.62	35.65	35.65	-0.32%	199,509
Feb 27, 2026	35.74	35.82	35.74	35.77	35.77	-0.32%	237,445
Feb 26, 2026	35.84	35.89	35.84	35.88	35.74	0.11%	134,813
Feb 25, 2026	35.82	35.85	35.81	35.84	35.70	0.06%	77,681
Feb 24, 2026	35.85	35.87	35.74	35.82	35.68	-0.06%	146,824
Feb 23, 2026	35.90	35.90	35.83	35.84	35.70	0.25%	394,060
Feb 20, 2026	35.86	35.86	35.74	35.75	35.61	-0.27%	315,291
Feb 19, 2026	35.83	35.85	35.81	35.85	35.70	-0.04%	166,881
Feb 18, 2026	35.91	35.91	35.83	35.86	35.72	-0.04%	165,351
Feb 17, 2026	35.93	35.93	35.86	35.88	35.73	-0.01%	125,359
Feb 13, 2026	35.83	35.89	35.83	35.88	35.74	0.27%	126,928
Feb 12, 2026	35.75	35.84	35.75	35.78	35.64	0.14%	169,422
Feb 11, 2026	35.77	35.77	35.70	35.73	35.59	-0.20%	230,457
Feb 10, 2026	35.81	35.81	35.78	35.80	35.66	0.32%	307,183
Feb 9, 2026	35.64	35.71	35.62	35.69	35.54	0.10%	279,889
Feb 6, 2026	35.63	35.66	35.61	35.65	35.51	0.03%	112,386
Feb 5, 2026	35.71	35.71	35.58	35.64	35.50	0.32%	187,666
Feb 4, 2026	35.56	35.57	35.51	35.53	35.38	-0.15%	113,557
Feb 3, 2026	35.68	35.68	35.52	35.58	35.44	0.11%	157,272
Feb 2, 2026	35.59	35.61	35.45	35.54	35.40	-0.15%	144,264
Jan 30, 2026	35.63	35.63	35.59	35.60	35.45	-0.48%	230,428
Jan 29, 2026	35.72	35.77	35.70	35.77	35.51	0.04%	236,713
Jan 28, 2026	35.74	35.75	35.71	35.75	35.49	0.03%	168,290
Jan 27, 2026	35.84	35.84	35.72	35.74	35.48	0.11%	181,842
Jan 26, 2026	35.70	35.75	35.69	35.70	35.44	0.06%	228,938
Jan 23, 2026	35.65	35.70	35.63	35.68	35.42	0.13%	432,719
Jan 22, 2026	35.60	35.66	35.57	35.64	35.38	0.18%	231,968
Jan 21, 2026	35.58	35.61	35.50	35.57	35.31	0.21%	169,070
Jan 20, 2026	35.50	35.54	35.48	35.50	35.24	-0.36%	105,995
Jan 16, 2026	35.67	35.68	35.62	35.63	35.37	-0.10%	97,289
Jan 15, 2026	35.78	35.78	35.65	35.66	35.40	-0.11%	204,632
Jan 14, 2026	35.64	35.73	35.64	35.70	35.44	0.13%	301,594
Jan 13, 2026	35.66	35.68	35.61	35.66	35.40	0.08%	394,285
Jan 12, 2026	35.71	35.71	35.58	35.63	35.37	-0.13%	242,953
Jan 9, 2026	35.64	35.68	35.57	35.67	35.41	0.17%	524,540
Jan 8, 2026	35.61	35.66	35.57	35.61	35.35	-0.03%	1,778,201
Jan 7, 2026	35.63	35.65	35.60	35.62	35.36	0.11%	135,746
Jan 6, 2026	35.55	35.58	35.52	35.58	35.32	0.14%	116,640
Jan 5, 2026	35.50	35.56	35.50	35.53	35.27	0.11%	139,693
Jan 2, 2026	35.59	35.59	35.46	35.49	35.23	0.03%	124,621
Dec 31, 2025	35.55	35.57	35.46	35.48	35.22	-0.22%	83,336
Dec 30, 2025	35.60	35.60	35.53	35.56	35.30	-0.80%	320,217
Dec 29, 2025	35.83	35.85	35.81	35.85	35.30	0.11%	110,943
Dec 26, 2025	35.87	35.87	35.78	35.81	35.26	0.07%	83,999
Dec 24, 2025	35.78	35.82	35.74	35.78	35.24	0.10%	476,495
Dec 23, 2025	35.68	35.76	35.68	35.75	35.20	0.04%	166,971
Dec 22, 2025	35.73	35.76	35.72	35.73	35.19	-0.06%	114,730
Dec 19, 2025	35.76	35.79	35.73	35.75	35.21	-0.03%	810,959
Dec 18, 2025	35.75	35.78	35.72	35.76	35.22	0.27%	65,660
Dec 17, 2025	35.65	35.69	35.64	35.67	35.12	-0.04%	126,556
Dec 16, 2025	35.62	35.69	35.61	35.68	35.14	0.03%	122,484
Dec 15, 2025	35.69	35.69	35.64	35.67	35.13	0.14%	112,611
Dec 12, 2025	35.65	35.66	35.59	35.62	35.08	-0.11%	143,480
Dec 11, 2025	35.68	35.74	35.66	35.66	35.12	-	93,369
Dec 10, 2025	35.56	35.92	35.56	35.66	35.12	0.27%	928,320
Dec 9, 2025	35.63	35.63	35.56	35.57	35.03	-0.01%	58,912
Dec 8, 2025	35.62	35.62	35.53	35.57	35.03	-0.15%	92,093
Dec 5, 2025	35.69	35.69	35.61	35.63	35.08	-0.18%	300,449
Dec 4, 2025	35.69	35.70	35.66	35.69	35.15	-0.08%	97,638
Dec 3, 2025	35.71	35.72	35.66	35.72	35.18	0.14%	74,551
Dec 2, 2025	35.66	35.67	35.62	35.67	35.13	0.10%	319,906
Dec 1, 2025	35.64	35.66	35.62	35.64	35.09	-0.32%	60,549
Nov 28, 2025	35.75	35.77	35.73	35.75	35.21	-0.06%	805,707
Nov 26, 2025	35.72	35.77	35.69	35.77	35.23	-0.24%	97,910
Nov 25, 2025	35.75	35.89	35.75	35.86	35.18	0.24%	235,807
Nov 24, 2025	35.71	35.78	35.71	35.77	35.10	0.24%	74,489
Nov 21, 2025	35.69	35.70	35.66	35.69	35.01	0.15%	241,296
Nov 20, 2025	35.66	35.68	35.62	35.63	34.96	0.10%	126,802
Nov 19, 2025	35.63	35.65	35.59	35.60	34.92	-0.03%	73,759
Nov 18, 2025	35.60	35.62	35.58	35.61	34.93	-0.01%	74,831
Nov 17, 2025	35.62	35.65	35.58	35.61	34.94	-0.03%	340,476
Nov 14, 2025	35.68	35.72	35.62	35.62	34.95	-0.14%	92,908
Nov 13, 2025	35.74	35.74	35.66	35.67	35.00	-0.36%	55,583
Nov 12, 2025	35.80	35.82	35.77	35.80	35.12	-0.02%	78,422
Nov 11, 2025	35.76	35.82	35.74	35.81	35.13	0.21%	87,997
Nov 10, 2025	35.72	35.73	35.66	35.73	35.06	0.06%	67,900
Nov 7, 2025	35.63	35.71	35.63	35.71	35.04	0.07%	88,907
Nov 6, 2025	35.67	35.71	35.65	35.69	35.01	0.32%	52,746
Nov 5, 2025	35.67	35.67	35.56	35.57	34.90	-0.34%	110,932
Nov 4, 2025	35.65	35.71	35.64	35.69	35.02	0.06%	82,436
Nov 3, 2025	35.72	35.74	35.64	35.67	35.00	-0.11%	86,455
Oct 31, 2025	35.70	35.74	35.69	35.71	35.04	0.08%	67,080
Oct 30, 2025	35.67	35.73	35.66	35.68	35.01	-0.50%	85,991
Oct 29, 2025	36.01	36.01	35.84	35.86	35.04	-0.44%	88,591
Oct 28, 2025	35.99	36.04	35.97	36.02	35.20	0.06%	56,972
Oct 27, 2025	35.93	36.01	35.90	36.00	35.18	0.28%	110,308
Oct 24, 2025	35.88	35.90	35.83	35.90	35.08	0.28%	98,104
Oct 23, 2025	35.78	36.00	35.78	35.80	34.99	-0.21%	68,740
Oct 22, 2025	35.86	35.89	35.82	35.88	35.06	0.04%	41,584
Oct 21, 2025	35.87	35.89	35.85	35.86	35.04	0.15%	80,651
Oct 20, 2025	35.78	35.81	35.77	35.81	34.99	0.17%	72,521
Oct 17, 2025	35.77	35.77	35.73	35.75	34.93	-0.13%	237,494
Oct 16, 2025	35.71	35.80	35.68	35.79	34.98	0.35%	260,351
Oct 15, 2025	35.74	35.77	35.63	35.67	34.85	-0.08%	346,868
Oct 14, 2025	35.60	35.73	35.59	35.70	34.88	0.01%	176,893