HFND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	24.81	24.81	24.71	24.71	24.71	0.11%	5,303
Jun 18, 2026	24.70	24.72	24.67	24.68	24.68	0.81%	3,664
Jun 17, 2026	24.72	24.73	24.48	24.48	24.48	-0.55%	1,624
Jun 16, 2026	24.66	24.67	24.57	24.62	24.62	-0.14%	1,900
Jun 15, 2026	24.54	24.72	24.54	24.66	24.65	1.00%	3,644
Jun 12, 2026	24.41	24.44	24.37	24.41	24.41	0.23%	2,073
Jun 11, 2026	24.09	24.35	24.07	24.35	24.35	1.58%	4,799
Jun 10, 2026	24.15	24.22	23.91	23.98	23.97	-0.61%	12,777
Jun 9, 2026	24.24	24.24	23.96	24.12	24.12	-0.02%	6,120
Jun 8, 2026	24.22	24.22	24.13	24.13	24.13	0.24%	2,214
Jun 5, 2026	24.21	24.25	24.03	24.07	24.07	-1.68%	3,522
Jun 4, 2026	24.49	24.50	24.45	24.48	24.48	-0.08%	3,792
Jun 3, 2026	24.45	24.55	24.45	24.50	24.50	-0.45%	7,018
Jun 2, 2026	24.51	24.66	24.51	24.61	24.61	0.38%	6,340
Jun 1, 2026	24.36	24.55	24.36	24.52	24.52	0.56%	62,772
May 29, 2026	24.37	24.46	24.37	24.38	24.38	-0.27%	15,085
May 28, 2026	24.24	24.45	24.24	24.45	24.45	0.25%	4,636
May 27, 2026	24.38	24.44	24.31	24.39	24.39	-	5,155
May 26, 2026	24.36	24.40	24.35	24.39	24.38	0.70%	10,696
May 22, 2026	24.18	24.29	24.17	24.22	24.22	0.34%	1,318
May 21, 2026	24.08	24.18	24.08	24.13	24.13	0.17%	11,683
May 20, 2026	23.92	24.15	23.90	24.09	24.09	0.89%	39,950
May 19, 2026	23.95	23.96	23.83	23.88	23.88	-0.58%	56,107
May 18, 2026	24.13	24.13	23.97	24.02	24.02	-0.08%	35,720
May 15, 2026	24.22	24.22	24.03	24.04	24.04	-1.68%	10,979
May 14, 2026	24.49	24.50	24.45	24.45	24.45	0.17%	14,713
May 13, 2026	24.33	24.46	24.30	24.41	24.41	0.54%	7,531
May 12, 2026	24.30	24.33	24.19	24.28	24.28	-0.63%	9,362
May 11, 2026	24.44	24.50	24.43	24.43	24.43	0.32%	3,035
May 8, 2026	24.26	24.36	24.25	24.36	24.35	0.49%	1,822
May 7, 2026	24.37	24.37	24.24	24.24	24.24	-0.86%	4,496
May 6, 2026	24.25	24.45	24.25	24.45	24.45	0.93%	8,194
May 5, 2026	24.11	24.24	24.11	24.22	24.22	0.90%	946
May 4, 2026	24.06	24.13	24.00	24.00	24.00	-0.40%	4,529
May 1, 2026	24.16	24.16	24.10	24.10	24.10	-	11,310
Apr 30, 2026	23.92	24.10	23.91	24.10	24.10	0.88%	3,753
Apr 29, 2026	23.88	23.90	23.88	23.89	23.89	-0.17%	1,726
Apr 28, 2026	23.97	24.00	23.92	23.93	23.93	-0.40%	2,814
Apr 27, 2026	24.07	24.09	24.02	24.03	24.03	-0.21%	3,328
Apr 24, 2026	23.97	24.11	23.97	24.08	24.08	0.40%	1,898
Apr 23, 2026	24.00	24.09	23.98	23.98	23.98	-0.31%	3,715
Apr 22, 2026	24.16	24.16	23.98	24.06	24.06	0.46%	8,146
Apr 21, 2026	24.03	24.03	23.95	23.95	23.95	-0.48%	3,035
Apr 20, 2026	23.97	24.10	23.97	24.06	24.06	-	1,664
Apr 17, 2026	24.06	24.07	24.06	24.06	24.06	0.63%	2,037
Apr 16, 2026	23.95	24.00	23.91	23.91	23.91	-0.02%	2,208
Apr 15, 2026	23.86	23.92	23.85	23.92	23.92	0.15%	3,771
Apr 14, 2026	23.88	23.95	23.84	23.88	23.88	0.42%	5,294
Apr 13, 2026	23.67	23.78	23.67	23.78	23.78	0.08%	1,942
Apr 10, 2026	23.67	23.80	23.67	23.76	23.76	0.25%	2,562