HFSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	35.04	35.05	34.99	35.00	35.00	-0.54%	146,863
May 14, 2026	35.25	35.30	35.18	35.19	35.19	-0.01%	220,732
May 13, 2026	35.18	35.21	35.16	35.20	35.20	-0.06%	91,602
May 12, 2026	35.22	35.24	35.19	35.22	35.22	-0.23%	87,260
May 11, 2026	35.32	35.34	35.30	35.30	35.30	-0.11%	94,942
May 8, 2026	35.34	35.36	35.32	35.34	35.34	0.21%	119,184
May 7, 2026	35.38	35.38	35.24	35.26	35.26	-0.06%	136,717
May 6, 2026	35.23	35.29	35.22	35.28	35.28	0.41%	195,249
May 5, 2026	35.11	35.15	35.11	35.14	35.14	0.19%	65,492
May 4, 2026	35.13	35.17	35.02	35.07	35.07	-0.20%	137,321
May 1, 2026	35.12	35.23	35.11	35.14	35.14	0.11%	126,319
Apr 30, 2026	35.11	35.14	35.06	35.10	35.10	0.11%	175,402
Apr 29, 2026	35.11	35.11	35.04	35.06	35.06	-0.75%	109,378
Apr 28, 2026	35.32	35.36	35.28	35.33	35.15	-0.01%	119,619
Apr 27, 2026	35.36	35.38	35.33	35.33	35.16	-0.11%	77,917
Apr 24, 2026	35.37	35.41	35.33	35.37	35.20	0.04%	58,024
Apr 23, 2026	35.40	35.45	35.30	35.36	35.18	-0.16%	94,811
Apr 22, 2026	35.42	35.47	35.41	35.41	35.24	0.06%	113,516
Apr 21, 2026	35.44	35.45	35.39	35.39	35.22	-0.11%	133,948
Apr 20, 2026	35.43	35.47	35.41	35.43	35.26	-	72,599
Apr 17, 2026	35.41	35.47	35.41	35.43	35.26	0.31%	104,925
Apr 16, 2026	35.39	35.39	35.30	35.32	35.15	-0.03%	107,493
Apr 15, 2026	35.31	35.35	35.29	35.33	35.16	0.08%	124,705
Apr 14, 2026	35.21	35.31	35.21	35.30	35.13	0.36%	175,103
Apr 13, 2026	35.05	35.18	35.05	35.18	35.00	0.33%	111,830
Apr 10, 2026	35.14	35.14	35.03	35.06	34.89	-0.20%	106,698
Apr 9, 2026	35.13	35.18	35.08	35.13	34.96	0.30%	76,772
Apr 8, 2026	35.11	35.11	35.01	35.03	34.85	0.39%	80,266
Apr 7, 2026	34.84	34.90	34.76	34.89	34.72	0.14%	97,178
Apr 6, 2026	34.84	34.90	34.80	34.84	34.67	-0.07%	246,125
Apr 2, 2026	34.78	34.89	34.76	34.87	34.69	0.24%	101,081
Apr 1, 2026	34.79	34.83	34.74	34.78	34.61	0.17%	119,878
Mar 31, 2026	34.66	34.76	34.64	34.72	34.55	0.35%	504,430
Mar 30, 2026	34.62	34.66	34.58	34.60	34.43	-0.20%	121,226
Mar 27, 2026	34.69	34.73	34.66	34.67	34.35	-0.29%	110,238
Mar 26, 2026	34.87	34.90	34.75	34.77	34.45	-0.32%	296,221
Mar 25, 2026	34.95	34.95	34.88	34.88	34.56	0.30%	94,549
Mar 24, 2026	34.78	34.85	34.73	34.78	34.45	-0.27%	200,116
Mar 23, 2026	34.84	34.93	34.80	34.87	34.55	0.29%	98,475
Mar 20, 2026	34.93	34.94	34.77	34.77	34.45	-0.93%	253,009
Mar 19, 2026	35.01	35.12	35.01	35.10	34.77	-0.10%	125,891
Mar 18, 2026	35.26	35.26	35.12	35.13	34.80	-0.33%	132,792
Mar 17, 2026	35.21	35.25	35.21	35.25	34.92	0.24%	77,905
Mar 16, 2026	35.17	35.19	35.13	35.16	34.83	0.29%	487,142
Mar 13, 2026	35.17	35.19	35.04	35.06	34.73	-0.17%	107,634
Mar 12, 2026	35.25	35.25	35.12	35.12	34.79	-0.57%	241,505
Mar 11, 2026	35.36	35.41	35.28	35.32	34.99	-0.07%	126,474
Mar 10, 2026	35.42	35.45	35.34	35.35	35.02	-0.55%	202,408
Mar 9, 2026	35.36	35.54	35.32	35.54	35.21	0.40%	1,204,239
Mar 6, 2026	35.43	35.50	35.37	35.40	35.07	-0.20%	101,574