Power HF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	48.58	49.59	48.51	48.83	48.83	0.54%	2,552,160
Apr 28, 2026	48.05	48.95	47.75	48.57	48.57	0.35%	3,123,900
Apr 27, 2026	49.26	49.26	47.27	48.40	48.40	-0.72%	3,410,421
Apr 24, 2026	50.25	50.28	48.45	48.75	48.75	-2.97%	2,977,800
Apr 23, 2026	50.98	52.06	49.47	50.24	50.24	-1.28%	3,987,658
Apr 22, 2026	48.80	53.25	48.24	50.89	50.89	4.45%	6,962,132
Apr 21, 2026	48.53	49.43	48.24	48.72	48.72	-0.53%	3,583,452
Apr 20, 2026	48.00	49.25	47.55	48.98	48.98	1.91%	4,624,900
Apr 17, 2026	48.32	48.72	47.50	48.06	48.06	0.63%	4,539,438
Apr 16, 2026	44.82	48.36	44.30	47.76	47.76	6.56%	5,297,321
Apr 15, 2026	45.81	46.35	44.77	44.82	44.82	-2.14%	2,171,100
Apr 14, 2026	45.76	45.97	44.53	45.80	45.80	2.10%	2,868,300
Apr 13, 2026	46.21	46.21	42.42	44.86	44.86	-2.92%	4,966,526
Apr 10, 2026	45.85	46.80	45.34	46.21	46.21	1.14%	4,294,681
Apr 9, 2026	43.80	45.90	43.48	45.69	45.69	4.32%	4,921,048
Apr 8, 2026	42.56	44.07	41.99	43.80	43.80	4.34%	2,791,200
Apr 7, 2026	41.15	42.23	41.00	41.98	41.98	2.02%	1,716,637
Apr 3, 2026	41.86	42.15	40.90	41.15	41.15	-1.67%	1,576,108
Apr 2, 2026	41.40	41.97	40.88	41.85	41.85	1.11%	2,026,036
Apr 1, 2026	40.63	41.49	40.41	41.39	41.39	2.32%	1,562,800
Mar 31, 2026	41.36	41.76	40.35	40.45	40.45	-2.20%	1,845,000
Mar 30, 2026	40.95	41.60	40.29	41.36	41.36	1.00%	2,099,308
Mar 27, 2026	39.50	41.22	39.33	40.95	40.95	2.94%	2,530,100
Mar 26, 2026	39.76	40.38	39.50	39.78	39.78	0.05%	1,483,457
Mar 25, 2026	38.84	40.20	38.84	39.76	39.76	1.25%	1,570,063
Mar 24, 2026	38.42	39.48	37.88	39.27	39.27	3.18%	2,211,900
Mar 23, 2026	40.16	40.50	37.30	38.06	38.06	-5.23%	3,803,766
Mar 20, 2026	41.60	41.97	40.10	40.16	40.16	-3.46%	2,612,600
Mar 19, 2026	41.05	43.10	40.40	41.60	41.60	0.24%	4,192,676
Mar 18, 2026	40.58	41.69	40.40	41.50	41.50	2.49%	1,537,750
Mar 17, 2026	42.33	42.50	40.47	40.49	40.49	-3.89%	1,718,881
Mar 16, 2026	41.91	42.36	40.99	42.13	42.13	0.55%	1,853,677
Mar 13, 2026	40.90	43.70	40.00	41.90	41.90	3.84%	3,947,920
Mar 12, 2026	41.10	41.37	40.10	40.35	40.35	-2.49%	2,113,600
Mar 11, 2026	42.48	42.88	41.32	41.38	41.38	-2.01%	2,076,090
Mar 10, 2026	42.73	43.26	42.10	42.23	42.23	-1.17%	1,923,600
Mar 9, 2026	42.03	43.54	42.03	42.73	42.73	0.42%	2,337,480
Mar 6, 2026	42.72	43.40	42.24	42.55	42.55	-0.26%	1,615,200
Mar 5, 2026	41.03	43.30	41.03	42.66	42.66	4.82%	2,662,312
Mar 4, 2026	39.00	41.00	38.60	40.70	40.70	3.33%	2,117,316
Mar 3, 2026	41.16	41.92	39.03	39.39	39.39	-6.21%	2,971,080
Mar 2, 2026	43.20	43.20	41.50	42.00	42.00	-4.09%	3,685,808
Feb 27, 2026	43.70	44.39	42.63	43.79	43.79	1.44%	2,495,198
Feb 26, 2026	42.65	43.33	42.03	43.17	43.17	1.15%	2,559,339
Feb 25, 2026	42.69	42.79	41.61	42.68	42.68	-0.02%	2,077,796
Feb 24, 2026	43.55	43.55	42.12	42.69	42.69	-1.18%	1,595,320
Feb 13, 2026	43.18	43.88	42.95	43.20	43.20	0.05%	1,349,292
Feb 12, 2026	43.67	43.97	43.01	43.18	43.18	-1.12%	1,941,360
Feb 11, 2026	43.76	44.51	43.56	43.67	43.67	-0.89%	2,008,492
Feb 10, 2026	45.18	45.30	43.95	44.06	44.06	-1.70%	1,767,160
Feb 9, 2026	45.95	46.38	43.95	44.82	44.82	-1.17%	3,470,700
Feb 6, 2026	43.87	45.97	43.57	45.35	45.35	2.86%	2,480,024
Feb 5, 2026	45.05	45.31	43.60	44.09	44.09	-2.13%	1,922,100
Feb 4, 2026	45.10	46.39	44.50	45.05	45.05	-	2,589,120
Feb 3, 2026	44.95	45.66	44.56	45.05	45.05	0.13%	2,025,792
Feb 2, 2026	44.76	46.00	44.76	44.99	44.99	-0.49%	2,362,488
Jan 30, 2026	43.43	45.44	43.43	45.21	45.21	1.96%	3,010,140
Jan 29, 2026	46.18	47.00	44.31	44.34	44.34	-4.40%	3,816,396
Jan 28, 2026	45.80	46.76	45.30	46.38	46.38	1.27%	3,400,528
Jan 27, 2026	47.00	47.50	45.53	45.80	45.80	-3.13%	3,138,436
Jan 26, 2026	47.20	48.62	47.07	47.28	47.28	-0.73%	4,856,724
Jan 23, 2026	48.21	48.60	46.96	47.63	47.63	-1.16%	3,987,276
Jan 22, 2026	49.50	49.99	47.07	48.19	48.19	-2.05%	5,765,348
Jan 21, 2026	48.00	49.58	47.30	49.20	49.20	2.50%	5,960,898
Jan 20, 2026	48.50	48.84	47.70	48.00	48.00	-0.56%	3,469,968
Jan 19, 2026	46.22	48.48	46.22	48.27	48.27	3.43%	5,312,726
Jan 16, 2026	47.61	48.26	45.40	46.67	46.67	-1.54%	4,999,016
Jan 15, 2026	47.80	49.42	46.66	47.40	47.40	-0.84%	4,727,212
Jan 14, 2026	47.88	50.57	47.50	47.80	47.80	-0.15%	6,538,861
Jan 13, 2026	47.25	48.68	46.90	47.87	47.87	1.31%	5,301,081
Jan 12, 2026	46.25	47.64	45.33	47.25	47.25	2.16%	6,238,653
Jan 9, 2026	46.10	47.58	45.42	46.25	46.25	0.22%	4,674,613
Jan 8, 2026	46.50	46.56	45.50	46.15	46.15	0.39%	3,793,359
Jan 7, 2026	44.44	46.39	43.97	45.97	45.97	2.89%	4,630,090
Jan 6, 2026	44.40	45.88	43.90	44.68	44.68	-0.18%	4,186,373
Jan 5, 2026	45.00	45.70	44.39	44.76	44.76	-0.47%	5,364,260
Dec 31, 2025	42.10	45.00	40.90	44.97	44.97	6.94%	6,610,600
Dec 30, 2025	43.00	43.53	41.90	42.05	42.05	-3.40%	4,160,346
Dec 29, 2025	43.00	44.15	42.48	43.53	43.53	2.28%	5,083,721
Dec 26, 2025	40.50	43.66	40.50	42.56	42.56	3.86%	5,368,144
Dec 25, 2025	40.08	41.33	40.03	40.98	40.98	1.61%	4,145,265
Dec 24, 2025	39.78	40.85	38.90	40.33	40.33	2.65%	4,461,600
Dec 23, 2025	39.29	39.82	38.50	39.29	39.29	-	2,790,690
Dec 22, 2025	39.01	39.59	38.59	39.29	39.29	0.77%	3,135,160
Dec 19, 2025	39.44	39.78	38.73	38.99	38.99	-1.24%	3,968,572
Dec 18, 2025	41.29	41.29	39.32	39.48	39.48	-3.45%	4,599,040
Dec 17, 2025	41.82	42.00	39.50	40.89	40.89	-2.22%	6,025,656
Dec 16, 2025	42.78	43.31	41.59	41.82	41.82	-2.22%	3,420,200
Dec 15, 2025	42.45	43.61	41.91	42.77	42.77	-0.53%	3,249,680
Dec 12, 2025	43.00	43.85	42.97	43.00	43.00	-0.92%	2,989,900
Dec 11, 2025	44.69	45.66	43.24	43.40	43.40	-2.89%	3,856,808
Dec 10, 2025	46.78	46.78	44.50	44.69	44.69	-3.77%	4,361,444
Dec 9, 2025	45.68	47.18	45.68	46.44	46.44	1.66%	5,553,456
Dec 8, 2025	44.90	45.70	43.80	45.68	45.68	1.96%	6,043,312
Dec 5, 2025	44.90	46.50	43.99	44.80	44.80	1.84%	6,721,222
Dec 4, 2025	45.00	45.00	43.01	43.99	43.99	0.41%	4,099,596
Dec 3, 2025	45.17	45.19	43.70	43.81	43.81	-3.08%	4,067,734
Dec 2, 2025	44.96	45.39	43.66	45.20	45.20	-	4,027,994
Dec 1, 2025	44.47	45.50	44.12	45.20	45.20	1.07%	4,117,400
Nov 28, 2025	44.40	45.18	43.43	44.72	44.72	0.90%	4,427,512