HFSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	34.69	34.73	34.67	34.67	34.67	-0.29%	8,311
Mar 26, 2026	34.87	34.89	34.76	34.77	34.77	-0.32%	19,027
Mar 25, 2026	34.95	34.95	34.88	34.88	34.88	0.30%	10,962
Mar 24, 2026	34.78	34.85	34.73	34.78	34.78	-0.27%	200,116
Mar 23, 2026	34.84	34.93	34.80	34.87	34.87	0.29%	98,475
Mar 20, 2026	34.93	34.94	34.77	34.77	34.77	-0.93%	253,009
Mar 19, 2026	35.01	35.12	35.01	35.10	35.10	-0.10%	125,891
Mar 18, 2026	35.26	35.26	35.12	35.13	35.13	-0.33%	132,792
Mar 17, 2026	35.21	35.25	35.21	35.25	35.25	0.24%	77,905
Mar 16, 2026	35.17	35.19	35.13	35.16	35.16	0.29%	487,142
Mar 13, 2026	35.17	35.19	35.04	35.06	35.06	-0.17%	107,634
Mar 12, 2026	35.25	35.25	35.12	35.12	35.12	-0.57%	241,505
Mar 11, 2026	35.36	35.41	35.28	35.32	35.32	-0.07%	126,474
Mar 10, 2026	35.42	35.45	35.34	35.35	35.35	-0.55%	202,408
Mar 9, 2026	35.36	35.54	35.32	35.54	35.54	0.40%	1,204,239
Mar 6, 2026	35.43	35.50	35.37	35.40	35.40	-0.20%	101,574
Mar 5, 2026	35.51	35.51	35.44	35.47	35.47	-0.11%	100,866
Mar 4, 2026	35.51	35.56	35.51	35.51	35.51	-0.34%	134,763
Mar 3, 2026	35.53	35.65	35.52	35.63	35.63	-0.06%	196,365
Mar 2, 2026	35.73	35.73	35.62	35.65	35.65	-0.32%	199,509
Feb 27, 2026	35.74	35.82	35.74	35.77	35.77	-0.32%	237,445
Feb 26, 2026	35.84	35.89	35.84	35.88	35.74	0.11%	134,813
Feb 25, 2026	35.82	35.85	35.81	35.84	35.70	0.06%	77,681
Feb 24, 2026	35.85	35.87	35.74	35.82	35.68	-0.06%	146,824
Feb 23, 2026	35.90	35.90	35.83	35.84	35.70	0.25%	394,060
Feb 20, 2026	35.86	35.86	35.74	35.75	35.61	-0.27%	315,291
Feb 19, 2026	35.83	35.85	35.81	35.85	35.70	-0.04%	166,881
Feb 18, 2026	35.91	35.91	35.83	35.86	35.72	-0.04%	165,351
Feb 17, 2026	35.93	35.93	35.86	35.88	35.73	-0.01%	125,359
Feb 13, 2026	35.83	35.89	35.83	35.88	35.74	0.27%	126,928
Feb 12, 2026	35.75	35.84	35.75	35.78	35.64	0.14%	169,422
Feb 11, 2026	35.77	35.77	35.70	35.73	35.59	-0.20%	230,457
Feb 10, 2026	35.81	35.81	35.78	35.80	35.66	0.32%	307,183
Feb 9, 2026	35.64	35.71	35.62	35.69	35.54	0.10%	279,889
Feb 6, 2026	35.63	35.66	35.61	35.65	35.51	0.03%	112,386
Feb 5, 2026	35.71	35.71	35.58	35.64	35.50	0.32%	187,666
Feb 4, 2026	35.56	35.57	35.51	35.53	35.38	-0.15%	113,557
Feb 3, 2026	35.68	35.68	35.52	35.58	35.44	0.11%	157,272
Feb 2, 2026	35.59	35.61	35.45	35.54	35.40	-0.15%	144,264
Jan 30, 2026	35.63	35.63	35.59	35.60	35.45	-0.48%	230,428
Jan 29, 2026	35.72	35.77	35.70	35.77	35.51	0.04%	236,713
Jan 28, 2026	35.74	35.75	35.71	35.75	35.49	0.03%	168,290
Jan 27, 2026	35.84	35.84	35.72	35.74	35.48	0.11%	181,842
Jan 26, 2026	35.70	35.75	35.69	35.70	35.44	0.06%	228,938
Jan 23, 2026	35.65	35.70	35.63	35.68	35.42	0.13%	432,719
Jan 22, 2026	35.60	35.66	35.57	35.64	35.38	0.18%	231,968
Jan 21, 2026	35.58	35.61	35.50	35.57	35.31	0.21%	169,070
Jan 20, 2026	35.50	35.54	35.48	35.50	35.24	-0.36%	105,995
Jan 16, 2026	35.67	35.68	35.62	35.63	35.37	-0.10%	97,289
Jan 15, 2026	35.78	35.78	35.65	35.66	35.40	-0.11%	204,632