HFXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	33.56	33.69	33.21	33.63	-	-1.15%	96,431
Mar 6, 2026	33.74	34.12	33.56	34.02	34.02	-0.85%	156,613
Mar 5, 2026	34.52	34.67	33.91	34.31	34.31	-2.22%	715,808
Mar 4, 2026	34.76	35.20	34.63	35.09	35.09	0.95%	1,131,098
Mar 3, 2026	34.37	34.87	33.94	34.76	34.76	-3.26%	216,541
Mar 2, 2026	35.95	36.05	35.50	35.93	35.93	-1.78%	196,471
Feb 27, 2026	36.59	36.71	36.40	36.58	36.58	-	632,391
Feb 26, 2026	36.59	36.65	36.33	36.58	36.58	-0.03%	860,452
Feb 25, 2026	36.44	36.71	36.38	36.59	36.59	0.99%	215,287
Feb 24, 2026	36.02	36.25	35.97	36.23	36.23	0.67%	303,410
Feb 23, 2026	36.07	37.87	35.87	35.99	35.99	-0.42%	290,277
Feb 20, 2026	35.77	36.18	35.73	36.14	36.14	1.09%	189,884
Feb 19, 2026	35.72	35.76	35.57	35.75	35.75	-0.11%	371,496
Feb 18, 2026	35.73	36.01	35.68	35.79	35.79	0.51%	285,772
Feb 17, 2026	35.36	35.69	35.21	35.61	35.61	-0.14%	435,485
Feb 13, 2026	35.43	35.69	35.29	35.66	35.66	0.22%	145,332
Feb 12, 2026	35.90	35.92	35.45	35.58	35.58	-0.34%	459,547
Feb 11, 2026	35.69	35.86	35.47	35.70	35.70	0.54%	166,745
Feb 10, 2026	35.82	35.84	35.47	35.51	35.51	0.17%	131,538
Feb 9, 2026	35.14	35.49	35.11	35.45	35.45	1.14%	459,353
Feb 6, 2026	34.68	35.12	34.68	35.05	35.05	2.01%	168,640
Feb 5, 2026	34.35	34.58	34.24	34.36	34.36	-1.09%	1,289,784
Feb 4, 2026	35.08	35.26	34.56	34.74	34.74	0.35%	129,910
Feb 3, 2026	34.61	34.72	34.40	34.62	34.62	0.14%	446,186
Feb 2, 2026	34.38	34.60	34.38	34.57	34.57	0.76%	123,530
Jan 30, 2026	34.43	34.86	34.16	34.31	34.31	-0.49%	199,838
Jan 29, 2026	34.63	34.63	34.11	34.48	34.48	0.47%	120,777
Jan 28, 2026	34.33	34.46	34.17	34.32	34.32	-0.55%	217,174
Jan 27, 2026	34.44	34.61	34.30	34.51	34.51	1.17%	528,882
Jan 26, 2026	34.07	34.19	34.07	34.11	34.11	0.21%	125,276
Jan 23, 2026	33.87	34.49	33.66	34.04	34.04	0.09%	108,484
Jan 22, 2026	33.99	34.06	33.88	34.01	34.01	0.53%	136,876
Jan 21, 2026	33.55	33.93	33.50	33.83	33.83	1.02%	117,729
Jan 20, 2026	33.80	33.80	33.28	33.49	33.49	-1.64%	117,565
Jan 16, 2026	34.05	34.14	33.85	34.05	34.05	0.38%	201,622
Jan 15, 2026	34.05	34.24	33.86	33.92	33.92	0.09%	207,386
Jan 14, 2026	33.87	33.90	33.72	33.89	33.89	0.53%	105,017
Jan 13, 2026	33.93	33.93	33.63	33.71	33.71	-0.47%	150,859
Jan 12, 2026	33.81	33.88	33.65	33.87	33.87	0.65%	116,131
Jan 9, 2026	33.54	33.81	33.51	33.65	33.65	1.02%	639,582
Jan 8, 2026	33.20	33.56	33.11	33.31	33.31	-0.06%	264,504
Jan 7, 2026	33.33	33.36	33.21	33.33	33.33	-0.15%	154,568
Jan 6, 2026	33.31	33.46	33.24	33.38	33.38	0.54%	101,592
Jan 5, 2026	33.07	33.26	33.00	33.20	33.20	0.91%	657,511
Jan 2, 2026	32.97	32.97	32.49	32.90	32.90	1.39%	221,678
Dec 31, 2025	32.60	32.60	32.41	32.45	32.45	-0.43%	89,350
Dec 30, 2025	32.59	32.71	32.57	32.59	32.59	0.25%	73,200
Dec 29, 2025	32.17	32.52	32.17	32.51	32.51	-0.18%	110,051
Dec 26, 2025	32.67	32.78	32.11	32.57	32.57	0.31%	170,660
Dec 24, 2025	32.48	32.64	32.13	32.47	32.47	0.39%	159,591
Dec 23, 2025	32.34	32.41	32.30	32.35	32.35	0.36%	126,429
Dec 22, 2025	32.17	32.23	32.11	32.23	32.23	0.25%	93,167
Dec 19, 2025	32.16	32.32	31.94	32.15	32.15	-1.56%	99,425
Dec 18, 2025	32.75	32.81	32.59	32.66	31.94	0.77%	90,322
Dec 17, 2025	32.67	32.84	32.37	32.41	31.69	-0.67%	110,424
Dec 16, 2025	32.67	32.91	32.54	32.63	31.91	-0.55%	93,587
Dec 15, 2025	33.02	33.02	32.76	32.81	32.08	0.49%	69,278
Dec 12, 2025	32.85	32.85	32.51	32.65	31.93	-0.12%	184,925
Dec 11, 2025	32.86	32.86	32.67	32.69	31.97	0.06%	69,245
Dec 10, 2025	32.45	32.76	32.40	32.67	31.95	0.77%	88,262
Dec 9, 2025	32.38	32.84	32.29	32.42	31.70	0.15%	143,870
Dec 8, 2025	32.43	34.53	32.26	32.37	31.65	-0.03%	98,752
Dec 5, 2025	32.55	32.58	32.37	32.38	31.66	-0.09%	130,807
Dec 4, 2025	32.51	32.51	32.34	32.41	31.69	0.28%	139,101
Dec 3, 2025	32.25	32.35	32.13	32.32	31.60	0.34%	73,832
Dec 2, 2025	32.22	32.24	32.07	32.21	31.50	0.16%	97,682
Dec 1, 2025	32.12	32.48	32.05	32.16	31.45	-0.23%	492,997
Nov 28, 2025	32.17	32.37	32.09	32.23	31.52	0.20%	36,226
Nov 26, 2025	32.05	32.25	32.05	32.17	31.46	1.16%	83,679
Nov 25, 2025	31.71	31.85	31.41	31.80	31.10	0.82%	120,015
Nov 24, 2025	31.47	31.98	31.39	31.54	30.84	-0.03%	135,488
Nov 21, 2025	31.28	31.64	31.18	31.55	30.85	1.54%	269,084
Nov 20, 2025	31.62	31.98	31.02	31.07	30.38	-1.27%	107,033
Nov 19, 2025	31.46	31.60	31.32	31.47	30.77	-0.13%	98,557
Nov 18, 2025	31.39	31.59	31.29	31.51	30.81	-1.06%	57,513
Nov 17, 2025	32.05	32.15	31.69	31.85	31.14	-1.12%	350,873
Nov 14, 2025	32.05	32.34	31.67	32.21	31.50	-0.32%	177,966
Nov 13, 2025	32.60	32.69	32.23	32.31	31.60	-1.29%	113,517
Nov 12, 2025	32.77	32.77	32.63	32.74	32.01	0.63%	66,964
Nov 11, 2025	32.40	32.55	32.37	32.53	31.81	0.74%	51,750
Nov 10, 2025	32.08	32.31	32.04	32.29	31.58	1.19%	93,722
Nov 7, 2025	31.68	31.91	31.54	31.91	31.20	0.38%	87,389
Nov 6, 2025	32.00	32.00	31.74	31.79	31.09	-0.44%	140,175
Nov 5, 2025	31.79	32.05	31.79	31.93	31.22	0.41%	66,958
Nov 4, 2025	31.73	31.99	31.68	31.80	31.10	-0.97%	90,036
Nov 3, 2025	32.08	32.18	32.04	32.11	31.40	0.28%	64,841
Oct 31, 2025	31.99	32.06	31.88	32.02	31.31	-0.06%	170,997
Oct 30, 2025	31.94	32.15	31.94	32.04	31.33	-0.37%	99,962
Oct 29, 2025	32.25	32.50	31.95	32.16	31.45	-0.22%	65,355
Oct 28, 2025	32.15	32.29	32.10	32.23	31.52	-0.03%	268,516
Oct 27, 2025	32.25	32.25	32.15	32.24	31.53	0.81%	52,881
Oct 24, 2025	32.07	32.09	31.91	31.98	31.27	0.22%	57,728
Oct 23, 2025	31.89	31.97	31.78	31.91	31.20	0.44%	102,919
Oct 22, 2025	31.77	31.88	31.61	31.77	31.07	-0.03%	76,986
Oct 21, 2025	31.91	31.91	31.72	31.78	31.08	-0.59%	107,242
Oct 20, 2025	31.86	32.00	31.83	31.97	31.26	1.12%	67,467
Oct 17, 2025	31.48	31.67	31.33	31.62	30.92	0.11%	103,935
Oct 16, 2025	31.65	31.71	31.48	31.58	30.88	0.57%	424,804
Oct 15, 2025	31.43	31.52	31.22	31.40	30.70	0.45%	64,927
Oct 14, 2025	31.01	31.40	30.93	31.26	30.57	0.30%	62,733