HFND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	22.44	22.47	22.22	22.22	22.22	-0.54%	1,563
Oct 30, 2024	22.48	22.48	22.34	22.34	22.34	-0.62%	500
Oct 29, 2024	22.43	22.67	22.43	22.48	22.48	-0.44%	1,933
Oct 28, 2024	22.53	22.63	22.53	22.58	22.58	0.71%	2,800
Oct 25, 2024	22.54	22.54	22.22	22.42	22.42	0.31%	3,331
Oct 24, 2024	22.45	22.48	22.35	22.35	22.35	-0.31%	1,400
Oct 23, 2024	22.50	22.67	22.42	22.42	22.42	-0.93%	6,146
Oct 22, 2024	22.29	22.75	22.27	22.63	22.63	0.71%	46,700
Oct 21, 2024	22.41	22.58	22.37	22.47	22.47	-0.49%	9,417
Oct 18, 2024	22.53	22.61	22.45	22.58	22.58	0.44%	7,400
Oct 17, 2024	22.68	22.68	22.40	22.48	22.48	-0.53%	3,356
Oct 16, 2024	22.54	22.80	22.40	22.60	22.60	0.53%	1,900
Oct 15, 2024	22.41	22.48	22.37	22.48	22.48	-0.62%	800
Oct 14, 2024	22.61	22.62	22.41	22.62	22.62	0.98%	700
Oct 11, 2024	22.36	22.58	22.35	22.40	22.40	-0.27%	2,600
Oct 10, 2024	22.50	22.50	22.46	22.46	22.46	-0.13%	1,107
Oct 9, 2024	22.29	22.49	22.29	22.49	22.49	0.18%	1,108
Oct 8, 2024	22.43	22.62	22.26	22.45	22.45	0.76%	1,600
Oct 7, 2024	22.72	22.73	22.28	22.28	22.28	-1.28%	18,500
Oct 4, 2024	22.19	22.57	22.19	22.57	22.57	1.35%	29,000
Oct 3, 2024	22.30	22.47	22.25	22.27	22.27	-0.18%	10,804
Oct 2, 2024	22.27	22.67	22.27	22.31	22.31	-0.45%	32,714
Oct 1, 2024	22.39	22.45	22.20	22.41	22.41	0.22%	21,700
Sep 30, 2024	22.34	22.70	22.26	22.36	22.36	-0.80%	9,100
Sep 27, 2024	22.41	22.78	22.41	22.54	22.54	-	10,326
Sep 26, 2024	22.51	22.54	22.51	22.54	22.54	0.99%	600
Sep 25, 2024	22.17	22.52	22.17	22.32	22.32	-0.04%	49,400
Sep 24, 2024	22.07	22.36	22.07	22.33	22.33	0.45%	926
Sep 23, 2024	22.25	22.25	22.22	22.23	22.23	0.23%	1,200
Sep 20, 2024	22.19	22.19	22.18	22.18	22.18	0.54%	400
Sep 19, 2024	22.15	22.15	22.06	22.06	22.06	0.36%	3,829
Sep 18, 2024	21.90	21.98	21.84	21.98	21.98	0.64%	1,300
Sep 17, 2024	21.86	21.86	21.80	21.84	21.84	0.05%	3,311
Sep 16, 2024	21.86	21.86	21.79	21.83	21.83	-	3,240
Sep 13, 2024	21.86	21.86	21.77	21.83	21.83	-0.14%	1,324
Sep 12, 2024	21.86	21.86	21.76	21.86	21.86	-0.05%	5,202
Sep 11, 2024	21.62	21.87	21.49	21.87	21.87	0.69%	1,600
Sep 10, 2024	21.52	21.74	21.39	21.72	21.72	0.60%	6,300
Sep 9, 2024	21.73	21.73	21.59	21.59	21.59	0.56%	146
Sep 6, 2024	21.71	21.71	21.35	21.47	21.47	-1.11%	4,500
Sep 5, 2024	21.80	21.80	21.70	21.71	21.71	-0.82%	3,239
Sep 4, 2024	21.70	21.89	21.62	21.89	21.89	0.78%	8,445
Sep 3, 2024	21.97	22.05	21.72	21.72	21.72	-1.54%	7,600
Aug 30, 2024	22.10	22.17	21.97	22.06	22.06	0.46%	12,044
Aug 29, 2024	21.90	22.16	21.86	21.96	21.96	0.55%	6,110
Aug 28, 2024	21.92	21.92	21.84	21.84	21.84	-0.68%	3,112
Aug 27, 2024	21.95	22.11	21.87	21.99	21.99	0.05%	8,230
Aug 26, 2024	21.89	21.98	21.50	21.98	21.98	0.18%	3,409
Aug 23, 2024	21.84	21.94	21.84	21.94	21.94	0.69%	647
Aug 22, 2024	21.99	22.00	21.73	21.79	21.79	-0.55%	4,942
Aug 21, 2024	21.91	21.91	21.91	21.91	21.91	0.27%	400
Aug 20, 2024	21.75	21.99	21.73	21.85	21.85	-0.23%	1,010
Aug 19, 2024	21.96	22.00	21.71	21.90	21.90	0.60%	7,745
Aug 16, 2024	21.75	21.89	21.58	21.77	21.77	0.55%	5,524
Aug 15, 2024	21.63	21.65	21.54	21.65	21.65	0.74%	835
Aug 14, 2024	21.45	21.64	21.29	21.49	21.49	-	3,440
Aug 13, 2024	21.38	21.54	21.36	21.49	21.49	1.32%	11,900
Aug 12, 2024	21.30	21.30	21.12	21.21	21.21	0.09%	2,741
Aug 9, 2024	21.18	21.20	21.16	21.19	21.19	0.38%	1,000
Aug 8, 2024	21.18	21.20	21.06	21.11	21.11	-0.05%	35,300
Aug 7, 2024	21.16	21.39	21.01	21.12	21.12	0.24%	4,100
Aug 6, 2024	21.13	21.13	21.07	21.07	21.07	-0.14%	527
Aug 5, 2024	20.93	21.32	20.93	21.10	21.10	-1.40%	5,608
Aug 2, 2024	21.50	21.50	21.33	21.40	21.40	-0.83%	58,100
Aug 1, 2024	21.79	21.79	21.57	21.58	21.58	-2.49%	3,100
Jul 31, 2024	22.12	22.13	21.95	22.13	22.13	1.65%	929
Jul 30, 2024	21.77	21.93	21.76	21.77	21.77	0.42%	4,316
Jul 29, 2024	21.78	21.80	21.68	21.68	21.68	-0.09%	1,617
Jul 26, 2024	21.39	21.82	21.09	21.70	21.70	0.51%	21,800
Jul 25, 2024	21.67	21.67	21.59	21.59	21.59	-0.37%	6,215
Jul 24, 2024	21.83	21.83	21.67	21.67	21.67	-1.10%	12,918
Jul 23, 2024	21.18	22.05	21.17	21.91	21.91	0.05%	37,200
Jul 22, 2024	21.62	21.90	20.81	21.90	21.90	0.50%	3,582
Jul 19, 2024	21.87	21.90	21.79	21.79	21.79	-0.64%	6,334
Jul 18, 2024	22.02	22.15	21.93	21.93	21.93	-0.63%	10,641
Jul 17, 2024	22.13	22.13	22.03	22.07	22.07	-0.94%	932
Jul 16, 2024	22.25	22.31	22.19	22.28	22.28	0.77%	1,720
Jul 15, 2024	22.12	22.19	22.11	22.11	22.11	-0.09%	2,096
Jul 12, 2024	22.10	22.22	22.10	22.13	22.13	0.09%	3,547
Jul 11, 2024	21.98	22.13	21.98	22.11	22.11	0.73%	4,928
Jul 10, 2024	21.96	21.97	21.93	21.95	21.95	0.60%	2,320
Jul 9, 2024	22.00	22.00	21.82	21.82	21.82	-0.27%	9,329
Jul 8, 2024	21.90	21.93	21.82	21.88	21.88	0.18%	2,791
Jul 5, 2024	21.80	21.84	21.80	21.84	21.84	-0.09%	441
Jul 3, 2024	21.79	21.89	21.76	21.86	21.86	0.55%	879
Jul 2, 2024	21.69	21.74	21.60	21.74	21.74	0.23%	61,111
Jul 1, 2024	21.75	21.77	21.59	21.69	21.69	-0.32%	4,404
Jun 28, 2024	21.75	21.77	21.70	21.76	21.76	0.37%	2,219
Jun 27, 2024	21.79	21.79	21.68	21.68	21.68	-0.05%	569
Jun 26, 2024	21.74	21.77	21.60	21.69	21.69	-0.09%	733
Jun 25, 2024	21.77	21.77	21.63	21.71	21.71	0.09%	1,847
Jun 24, 2024	21.83	21.83	21.69	21.69	21.69	-0.05%	240
Jun 21, 2024	21.86	21.86	21.64	21.70	21.70	-0.37%	1,176
Jun 20, 2024	21.76	21.82	21.73	21.78	21.78	0.14%	2,264
Jun 18, 2024	21.68	21.75	21.68	21.75	21.75	0.32%	1,555
Jun 17, 2024	21.67	21.68	21.64	21.68	21.68	0.28%	336
Jun 14, 2024	21.64	21.68	21.62	21.62	21.62	-0.55%	881
Jun 13, 2024	21.74	21.85	21.74	21.74	21.74	-0.37%	1,201
Jun 12, 2024	21.89	21.90	21.82	21.82	21.82	0.51%	1,545
Jun 11, 2024	21.63	21.71	21.57	21.71	21.71	0.28%	6,618