HFND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	24.25	24.25	24.08	24.09	24.09	-0.55%	20,540
Jul 17, 2026	24.08	24.24	24.08	24.23	24.23	-0.04%	8,972
Jul 16, 2026	24.33	24.33	24.15	24.24	24.24	-0.43%	13,967
Jul 15, 2026	24.32	24.40	24.32	24.34	24.34	-0.25%	5,590
Jul 14, 2026	24.39	24.47	24.32	24.40	24.40	0.23%	3,981
Jul 13, 2026	24.27	24.44	24.27	24.35	24.35	-0.65%	10,601
Jul 10, 2026	24.45	24.51	24.45	24.51	24.51	0.08%	1,035
Jul 9, 2026	24.63	24.63	24.47	24.49	24.49	0.39%	3,831
Jul 8, 2026	24.50	24.50	24.29	24.39	24.39	-0.10%	4,278
Jul 7, 2026	24.55	24.55	24.42	24.42	24.42	-0.79%	5,718
Jul 6, 2026	24.62	24.65	24.50	24.61	24.61	0.86%	8,580
Jul 2, 2026	24.50	24.50	24.27	24.40	24.40	-0.06%	29,175
Jul 1, 2026	24.37	24.55	24.36	24.42	24.42	-0.48%	5,485
Jun 30, 2026	24.60	24.60	24.52	24.53	24.53	0.21%	7,154
Jun 29, 2026	24.29	24.49	24.29	24.48	24.48	0.60%	4,738
Jun 26, 2026	24.41	24.48	24.31	24.34	24.34	-0.46%	4,663
Jun 25, 2026	24.74	24.74	24.45	24.45	24.45	0.29%	4,660
Jun 24, 2026	24.24	24.44	24.24	24.38	24.38	-0.06%	7,266
Jun 23, 2026	24.45	24.52	24.39	24.39	24.39	-1.30%	4,252
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