HFSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	35.63	35.63	35.59	35.60	35.60	-0.48%	13,685
Jan 29, 2026	35.72	35.77	35.70	35.77	35.77	0.04%	236,713
Jan 28, 2026	35.74	35.75	35.71	35.75	35.75	0.03%	168,290
Jan 27, 2026	35.84	35.84	35.72	35.74	35.74	0.11%	181,842
Jan 26, 2026	35.70	35.75	35.69	35.70	35.70	0.06%	228,938
Jan 23, 2026	35.65	35.70	35.63	35.68	35.68	0.13%	432,719
Jan 22, 2026	35.60	35.66	35.57	35.64	35.64	0.18%	231,968
Jan 21, 2026	35.58	35.61	35.50	35.57	35.57	0.21%	169,070
Jan 20, 2026	35.50	35.54	35.48	35.50	35.50	-0.36%	105,995
Jan 16, 2026	35.67	35.68	35.62	35.63	35.63	-0.10%	97,289
Jan 15, 2026	35.78	35.78	35.65	35.66	35.66	-0.11%	204,632
Jan 14, 2026	35.64	35.73	35.64	35.70	35.70	0.13%	301,594
Jan 13, 2026	35.66	35.68	35.61	35.66	35.66	0.08%	394,285
Jan 12, 2026	35.71	35.71	35.58	35.63	35.63	-0.13%	242,953
Jan 9, 2026	35.64	35.68	35.57	35.67	35.67	0.17%	524,540
Jan 8, 2026	35.61	35.66	35.57	35.61	35.61	-0.03%	1,778,201
Jan 7, 2026	35.63	35.65	35.60	35.62	35.62	0.11%	135,746
Jan 6, 2026	35.55	35.58	35.52	35.58	35.58	0.14%	116,640
Jan 5, 2026	35.50	35.56	35.50	35.53	35.53	0.11%	139,693
Jan 2, 2026	35.59	35.59	35.46	35.49	35.49	0.03%	124,621
Dec 31, 2025	35.55	35.57	35.46	35.48	35.48	-0.22%	83,336
Dec 30, 2025	35.60	35.60	35.53	35.56	35.56	-0.80%	320,217
Dec 29, 2025	35.83	35.85	35.81	35.85	35.56	0.11%	110,943
Dec 26, 2025	35.87	35.87	35.78	35.81	35.52	0.07%	83,999
Dec 24, 2025	35.78	35.82	35.74	35.78	35.49	0.10%	476,495
Dec 23, 2025	35.68	35.76	35.68	35.75	35.46	0.04%	166,971
Dec 22, 2025	35.73	35.76	35.72	35.73	35.44	-0.06%	114,730
Dec 19, 2025	35.76	35.79	35.73	35.75	35.46	-0.03%	810,959
Dec 18, 2025	35.75	35.78	35.72	35.76	35.47	0.27%	65,660
Dec 17, 2025	35.65	35.69	35.64	35.67	35.38	-0.04%	126,556
Dec 16, 2025	35.62	35.69	35.61	35.68	35.39	0.03%	122,484
Dec 15, 2025	35.69	35.69	35.64	35.67	35.38	0.14%	112,611
Dec 12, 2025	35.65	35.66	35.59	35.62	35.33	-0.11%	143,480
Dec 11, 2025	35.68	35.74	35.66	35.66	35.37	-	93,369
Dec 10, 2025	35.56	35.92	35.56	35.66	35.37	0.27%	928,320
Dec 9, 2025	35.63	35.63	35.56	35.57	35.28	-0.01%	58,912
Dec 8, 2025	35.62	35.62	35.53	35.57	35.29	-0.15%	92,093
Dec 5, 2025	35.69	35.69	35.61	35.63	35.34	-0.18%	300,449
Dec 4, 2025	35.69	35.70	35.66	35.69	35.40	-0.08%	97,638
Dec 3, 2025	35.71	35.72	35.66	35.72	35.43	0.14%	74,551
Dec 2, 2025	35.66	35.67	35.62	35.67	35.38	0.10%	319,906
Dec 1, 2025	35.64	35.66	35.62	35.64	35.35	-0.32%	60,549
Nov 28, 2025	35.75	35.77	35.73	35.75	35.46	-0.06%	805,707
Nov 26, 2025	35.72	35.77	35.69	35.77	35.48	-0.24%	97,910
Nov 25, 2025	35.75	35.89	35.75	35.86	35.44	0.24%	235,807
Nov 24, 2025	35.71	35.78	35.71	35.77	35.35	0.24%	74,489
Nov 21, 2025	35.69	35.70	35.66	35.69	35.27	0.15%	241,296
Nov 20, 2025	35.66	35.68	35.62	35.63	35.21	0.10%	126,802
Nov 19, 2025	35.63	35.65	35.59	35.60	35.18	-0.03%	73,759
Nov 18, 2025	35.60	35.62	35.58	35.61	35.19	-0.01%	74,831