HFND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	23.83	23.83	23.83	23.89	23.89	-0.38%	576
Oct 12, 2026	24.01	24.01	23.93	23.98	23.98	-0.25%	2,949
Oct 9, 2026	23.97	24.05	23.97	24.04	24.04	0.29%	5,641
Oct 8, 2026	23.98	24.02	23.88	23.97	23.97	-0.25%	20,131
Oct 7, 2026	24.00	24.11	24.00	24.03	24.03	-0.74%	18,228
Oct 6, 2026	24.28	24.29	24.14	24.21	24.21	0.25%	6,232
Oct 5, 2026	23.97	24.19	23.97	24.15	24.15	0.51%	18,528
Oct 2, 2026	23.99	24.08	23.99	24.03	24.03	0.53%	21,761
Oct 1, 2026	23.90	23.90	23.74	23.90	23.90	0.10%	2,778
Sep 30, 2026	23.96	23.97	23.88	23.88	23.88	-0.29%	7,041
Sep 29, 2026	23.92	23.98	23.88	23.95	23.95	-0.10%	3,184
Sep 28, 2026	24.03	24.03	23.93	23.97	23.97	-0.02%	2,734
Sep 25, 2026	24.05	24.19	23.98	23.98	23.98	-0.39%	5,883
Sep 24, 2026	24.11	24.16	24.01	24.07	24.07	-0.39%	32,283
Sep 23, 2026	24.23	24.28	24.15	24.17	24.17	-0.77%	4,493
Sep 22, 2026	24.27	24.36	24.27	24.35	24.35	0.09%	9,651
Sep 21, 2026	24.21	24.35	24.19	24.33	24.33	0.83%	4,756
Sep 18, 2026	23.96	24.17	23.96	24.13	24.13	0.21%	11,044
Sep 17, 2026	24.15	24.20	24.06	24.08	24.08	0.42%	68,104
Sep 16, 2026	24.17	24.17	23.98	23.98	23.98	0.02%	762
Sep 15, 2026	24.20	24.20	23.97	23.98	23.98	-0.59%	3,021
Sep 14, 2026	24.17	24.29	24.06	24.12	24.12	-0.71%	5,623
Sep 11, 2026	24.33	24.37	24.28	24.29	24.29	0.09%	2,704
Sep 10, 2026	24.30	24.33	24.27	24.27	24.27	-0.49%	1,639
Sep 9, 2026	24.46	24.46	24.39	24.39	24.39	-0.55%	826
Sep 8, 2026	24.52	24.54	24.38	24.52	24.52	0.17%	3,396
Sep 4, 2026	24.42	24.52	24.42	24.48	24.48	0.04%	2,767
Sep 3, 2026	24.33	24.47	24.33	24.47	24.47	0.63%	8,819
Sep 2, 2026	24.35	24.41	24.32	24.32	24.32	-0.13%	3,346
Sep 1, 2026	24.35	24.35	24.31	24.35	24.35	-0.36%	4,909
Aug 31, 2026	24.60	24.60	24.42	24.44	24.44	-0.12%	1,442
Aug 28, 2026	24.52	24.52	24.43	24.47	24.46	-0.23%	16,343
Aug 27, 2026	24.70	24.70	24.46	24.52	24.52	-0.33%	5,814
Aug 26, 2026	24.61	24.62	24.47	24.60	24.60	0.42%	15,408
Aug 25, 2026	24.62	24.62	24.44	24.50	24.50	0.17%	8,139
Aug 24, 2026	24.45	24.47	24.44	24.46	24.46	-0.28%	777
Aug 21, 2026	24.60	24.60	24.52	24.52	24.52	0.35%	1,007
Aug 20, 2026	24.32	24.52	24.32	24.44	24.44	-0.30%	14,791
Aug 19, 2026	24.59	24.59	24.51	24.51	24.51	-0.24%	2,321
Aug 18, 2026	24.54	24.57	24.50	24.57	24.57	-0.63%	2,345
Aug 17, 2026	24.81	24.81	24.73	24.73	24.73	-0.08%	2,343
Aug 14, 2026	24.78	24.78	24.75	24.75	24.75	0.25%	1,237
Aug 13, 2026	24.76	24.76	24.67	24.68	24.68	0.28%	1,843
Aug 12, 2026	24.70	24.71	24.62	24.62	24.62	0.10%	1,490
Aug 11, 2026	24.70	24.70	24.59	24.59	24.59	-0.24%	7,591
Aug 10, 2026	24.75	24.75	24.53	24.65	24.65	0.08%	10,836
Aug 7, 2026	24.51	24.63	24.51	24.63	24.63	0.56%	1,585
Aug 6, 2026	24.35	24.57	24.35	24.49	24.49	-0.40%	2,911
Aug 5, 2026	24.70	24.70	24.59	24.59	24.59	-0.49%	5,902
Aug 4, 2026	24.57	24.71	24.57	24.71	24.71	1.40%	6,676