HFND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 3, 2026	24.35	24.37	24.04	24.37	24.37	0.66%	3,631
Jul 31, 2026	24.16	24.24	24.16	24.21	24.21	-0.16%	2,473
Jul 30, 2026	24.00	24.25	24.00	24.25	24.25	1.22%	7,847
Jul 29, 2026	24.30	24.30	23.96	23.96	23.96	-0.88%	2,628
Jul 28, 2026	24.14	24.19	24.10	24.17	24.17	-0.29%	46,037
Jul 27, 2026	24.22	24.26	24.14	24.24	24.24	0.08%	6,210
Jul 24, 2026	24.24	24.28	24.17	24.22	24.22	-0.12%	3,657
Jul 23, 2026	24.35	24.35	24.25	24.25	24.25	-0.29%	3,246
Jul 22, 2026	24.30	24.41	24.26	24.32	24.32	-0.04%	9,328
Jul 21, 2026	24.28	24.40	24.28	24.33	24.33	0.99%	94,970
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