HF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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