HFSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.30	35.35	35.29	35.34	35.34	0.03%	12,590
Apr 27, 2026	35.36	35.37	35.27	35.33	35.33	-0.11%	9,163
Apr 24, 2026	35.37	35.40	35.34	35.37	35.37	0.04%	10,381
Apr 23, 2026	35.40	35.42	35.32	35.36	35.36	-0.16%	11,967
Apr 22, 2026	35.42	35.46	35.41	35.41	35.41	0.06%	15,860
Apr 21, 2026	35.44	35.45	35.39	35.39	35.39	-0.11%	133,948
Apr 20, 2026	35.43	35.47	35.41	35.43	35.43	-	72,599
Apr 17, 2026	35.41	35.47	35.41	35.43	35.43	0.31%	104,925
Apr 16, 2026	35.39	35.39	35.30	35.32	35.32	-0.03%	107,493
Apr 15, 2026	35.31	35.35	35.29	35.33	35.33	0.08%	124,705
Apr 14, 2026	35.21	35.31	35.21	35.30	35.30	0.36%	175,103
Apr 13, 2026	35.05	35.18	35.05	35.18	35.18	0.33%	111,830
Apr 10, 2026	35.14	35.14	35.03	35.06	35.06	-0.20%	106,698
Apr 9, 2026	35.13	35.18	35.08	35.13	35.13	0.30%	76,772
Apr 8, 2026	35.11	35.11	35.01	35.03	35.03	0.39%	80,266
Apr 7, 2026	34.84	34.90	34.76	34.89	34.89	0.14%	97,178
Apr 6, 2026	34.84	34.90	34.80	34.84	34.84	-0.07%	246,125
Apr 2, 2026	34.78	34.89	34.76	34.87	34.87	0.24%	101,081
Apr 1, 2026	34.79	34.83	34.74	34.78	34.78	0.17%	119,878
Mar 31, 2026	34.66	34.76	34.64	34.72	34.72	0.35%	504,430
Mar 30, 2026	34.62	34.66	34.58	34.60	34.60	-0.20%	121,226
Mar 27, 2026	34.69	34.73	34.66	34.67	34.52	-0.29%	110,238
Mar 26, 2026	34.87	34.90	34.75	34.77	34.62	-0.32%	296,221
Mar 25, 2026	34.95	34.95	34.88	34.88	34.73	0.30%	94,549
Mar 24, 2026	34.78	34.85	34.73	34.78	34.62	-0.27%	200,116
Mar 23, 2026	34.84	34.93	34.80	34.87	34.72	0.29%	98,475
Mar 20, 2026	34.93	34.94	34.77	34.77	34.62	-0.93%	253,009
Mar 19, 2026	35.01	35.12	35.01	35.10	34.94	-0.10%	125,891
Mar 18, 2026	35.26	35.26	35.12	35.13	34.98	-0.33%	132,792
Mar 17, 2026	35.21	35.25	35.21	35.25	35.09	0.24%	77,905
Mar 16, 2026	35.17	35.19	35.13	35.16	35.00	0.29%	487,142
Mar 13, 2026	35.17	35.19	35.04	35.06	34.91	-0.17%	107,634
Mar 12, 2026	35.25	35.25	35.12	35.12	34.97	-0.57%	241,505
Mar 11, 2026	35.36	35.41	35.28	35.32	35.16	-0.07%	126,474
Mar 10, 2026	35.42	35.45	35.34	35.35	35.19	-0.55%	202,408
Mar 9, 2026	35.36	35.54	35.32	35.54	35.38	0.40%	1,204,239
Mar 6, 2026	35.43	35.50	35.37	35.40	35.24	-0.20%	101,574
Mar 5, 2026	35.51	35.51	35.44	35.47	35.31	-0.11%	100,866
Mar 4, 2026	35.51	35.56	35.51	35.51	35.35	-0.34%	134,763
Mar 3, 2026	35.53	35.65	35.52	35.63	35.47	-0.06%	196,365
Mar 2, 2026	35.73	35.73	35.62	35.65	35.49	-0.32%	199,509
Feb 27, 2026	35.74	35.82	35.74	35.77	35.61	-0.32%	237,445
Feb 26, 2026	35.84	35.89	35.84	35.88	35.58	0.11%	134,813
Feb 25, 2026	35.82	35.85	35.81	35.84	35.54	0.06%	77,681
Feb 24, 2026	35.85	35.87	35.74	35.82	35.52	-0.06%	146,824
Feb 23, 2026	35.90	35.90	35.83	35.84	35.54	0.25%	394,060
Feb 20, 2026	35.86	35.86	35.74	35.75	35.45	-0.27%	315,291
Feb 19, 2026	35.83	35.85	35.81	35.85	35.55	-0.04%	166,881
Feb 18, 2026	35.91	35.91	35.83	35.86	35.56	-0.04%	165,351
Feb 17, 2026	35.93	35.93	35.86	35.88	35.58	-0.01%	125,359
Feb 13, 2026	35.83	35.89	35.83	35.88	35.58	0.27%	126,928
Feb 12, 2026	35.75	35.84	35.75	35.78	35.48	0.14%	169,422
Feb 11, 2026	35.77	35.77	35.70	35.73	35.43	-0.20%	230,457
Feb 10, 2026	35.81	35.81	35.78	35.80	35.50	0.32%	307,183
Feb 9, 2026	35.64	35.71	35.62	35.69	35.39	0.10%	279,889
Feb 6, 2026	35.63	35.66	35.61	35.65	35.35	0.03%	112,386
Feb 5, 2026	35.71	35.71	35.58	35.64	35.34	0.32%	187,666
Feb 4, 2026	35.56	35.57	35.51	35.53	35.23	-0.15%	113,557
Feb 3, 2026	35.68	35.68	35.52	35.58	35.28	0.11%	157,272
Feb 2, 2026	35.59	35.61	35.45	35.54	35.24	-0.15%	144,264
Jan 30, 2026	35.63	35.63	35.59	35.60	35.30	-0.48%	230,428
Jan 29, 2026	35.72	35.77	35.70	35.77	35.35	0.04%	236,713
Jan 28, 2026	35.74	35.75	35.71	35.75	35.33	0.03%	168,290
Jan 27, 2026	35.84	35.84	35.72	35.74	35.32	0.11%	181,842
Jan 26, 2026	35.70	35.75	35.69	35.70	35.29	0.06%	228,938
Jan 23, 2026	35.65	35.70	35.63	35.68	35.27	0.13%	432,719
Jan 22, 2026	35.60	35.66	35.57	35.64	35.22	0.18%	231,968
Jan 21, 2026	35.58	35.61	35.50	35.57	35.16	0.21%	169,070
Jan 20, 2026	35.50	35.54	35.48	35.50	35.08	-0.36%	105,995
Jan 16, 2026	35.67	35.68	35.62	35.63	35.21	-0.10%	97,289
Jan 15, 2026	35.78	35.78	35.65	35.66	35.25	-0.11%	204,632
Jan 14, 2026	35.64	35.73	35.64	35.70	35.29	0.13%	301,594
Jan 13, 2026	35.66	35.68	35.61	35.66	35.24	0.08%	394,285
Jan 12, 2026	35.71	35.71	35.58	35.63	35.21	-0.13%	242,953
Jan 9, 2026	35.64	35.68	35.57	35.67	35.26	0.17%	524,540
Jan 8, 2026	35.61	35.66	35.57	35.61	35.20	-0.03%	1,778,201
Jan 7, 2026	35.63	35.65	35.60	35.62	35.21	0.11%	135,746
Jan 6, 2026	35.55	35.58	35.52	35.58	35.17	0.14%	116,640
Jan 5, 2026	35.50	35.56	35.50	35.53	35.12	0.11%	139,693
Jan 2, 2026	35.59	35.59	35.46	35.49	35.08	0.03%	124,621
Dec 31, 2025	35.55	35.57	35.46	35.48	35.07	-0.22%	83,336
Dec 30, 2025	35.60	35.60	35.53	35.56	35.15	-0.80%	320,217
Dec 29, 2025	35.83	35.85	35.81	35.85	35.15	0.11%	110,943
Dec 26, 2025	35.87	35.87	35.78	35.81	35.11	0.07%	83,999
Dec 24, 2025	35.78	35.82	35.74	35.78	35.08	0.10%	476,495
Dec 23, 2025	35.68	35.76	35.68	35.75	35.05	0.04%	166,971
Dec 22, 2025	35.73	35.76	35.72	35.73	35.03	-0.06%	114,730
Dec 19, 2025	35.76	35.79	35.73	35.75	35.05	-0.03%	810,959
Dec 18, 2025	35.75	35.78	35.72	35.76	35.06	0.27%	65,660
Dec 17, 2025	35.65	35.69	35.64	35.67	34.97	-0.04%	126,556
Dec 16, 2025	35.62	35.69	35.61	35.68	34.98	0.03%	122,484
Dec 15, 2025	35.69	35.69	35.64	35.67	34.97	0.14%	112,611
Dec 12, 2025	35.65	35.66	35.59	35.62	34.92	-0.11%	143,480
Dec 11, 2025	35.68	35.74	35.66	35.66	34.96	-	93,369
Dec 10, 2025	35.56	35.92	35.56	35.66	34.96	0.27%	928,320
Dec 9, 2025	35.63	35.63	35.56	35.57	34.87	-0.01%	58,912
Dec 8, 2025	35.62	35.62	35.53	35.57	34.88	-0.15%	92,093
Dec 5, 2025	35.69	35.69	35.61	35.63	34.93	-0.18%	300,449
Dec 4, 2025	35.69	35.70	35.66	35.69	34.99	-0.08%	97,638
Dec 3, 2025	35.71	35.72	35.66	35.72	35.02	0.14%	74,551