HFSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	34.55	34.55	34.35	34.39	34.39	-0.16%	275,292
Sep 10, 2026	34.49	34.55	34.42	34.44	34.44	-0.52%	193,820
Sep 9, 2026	34.69	34.71	34.61	34.62	34.62	-0.32%	285,878
Sep 8, 2026	34.75	34.75	34.70	34.73	34.73	0.01%	190,592
Sep 4, 2026	34.74	34.76	34.72	34.73	34.73	-0.01%	136,968
Sep 3, 2026	34.77	34.88	34.73	34.73	34.73	0.06%	198,072
Sep 2, 2026	34.66	34.71	34.64	34.71	34.71	0.09%	177,048
Sep 1, 2026	34.69	34.86	34.65	34.68	34.68	-0.26%	640,488
Aug 31, 2026	34.76	34.77	34.73	34.77	34.77	-0.04%	173,422
Aug 28, 2026	35.00	35.00	34.77	34.79	34.79	-0.34%	155,115
Aug 27, 2026	35.06	35.09	35.04	35.05	34.90	-0.06%	230,443
Aug 26, 2026	35.07	35.08	35.04	35.07	34.92	-0.14%	158,633
Aug 25, 2026	35.06	35.12	35.02	35.12	34.97	0.46%	169,829
Aug 24, 2026	34.94	34.96	34.92	34.96	34.81	0.11%	164,376
Aug 21, 2026	34.97	34.98	34.88	34.92	34.77	-0.14%	421,886
Aug 20, 2026	35.03	35.03	34.93	34.97	34.82	-0.23%	215,040
Aug 19, 2026	35.03	35.05	34.99	35.05	34.90	0.30%	141,124
Aug 18, 2026	34.89	34.95	34.87	34.95	34.80	-0.04%	211,739
Aug 17, 2026	35.00	35.00	34.94	34.96	34.81	-0.13%	165,301
Aug 14, 2026	35.05	35.06	34.99	35.01	34.86	-0.13%	161,542
Aug 13, 2026	35.12	35.12	35.03	35.05	34.90	0.26%	233,003
Aug 12, 2026	34.99	35.00	34.95	34.96	34.81	-	245,831
Aug 11, 2026	34.95	34.97	34.92	34.96	34.81	0.17%	361,987
Aug 10, 2026	34.94	34.94	34.89	34.90	34.75	-0.27%	142,589
Aug 7, 2026	34.99	35.00	34.94	35.00	34.85	0.30%	156,871
Aug 6, 2026	34.95	34.95	34.89	34.89	34.74	-0.20%	159,756
Aug 5, 2026	34.96	34.98	34.92	34.96	34.81	0.03%	116,310
Aug 4, 2026	34.92	34.97	34.89	34.95	34.80	0.46%	149,924
Aug 3, 2026	34.78	34.79	34.76	34.79	34.65	0.26%	209,067
Jul 31, 2026	34.75	34.81	34.66	34.70	34.56	-0.17%	251,205
Jul 30, 2026	34.77	34.78	34.72	34.76	34.62	0.10%	194,140
Jul 29, 2026	34.96	35.02	34.88	34.88	34.58	-0.31%	312,975
Jul 28, 2026	34.95	35.01	34.92	34.99	34.69	0.32%	271,213
Jul 27, 2026	34.88	34.91	34.85	34.88	34.58	0.29%	244,042
Jul 24, 2026	34.82	34.85	34.78	34.78	34.48	-0.09%	632,466
Jul 23, 2026	34.81	34.85	34.79	34.81	34.51	-0.29%	228,771
Jul 22, 2026	34.95	34.98	34.90	34.91	34.61	-0.14%	419,257
Jul 21, 2026	34.99	35.07	34.95	34.96	34.66	-0.11%	555,659
Jul 20, 2026	35.05	35.06	34.98	35.00	34.70	-0.23%	1,113,015
Jul 17, 2026	35.10	35.13	35.07	35.08	34.78	0.04%	86,254
Jul 16, 2026	35.03	35.08	35.02	35.07	34.76	-0.04%	211,104
Jul 15, 2026	35.04	35.10	35.04	35.08	34.78	0.19%	221,399
Jul 14, 2026	35.07	35.07	34.98	35.02	34.72	0.13%	312,660
Jul 13, 2026	35.02	35.09	34.96	34.97	34.67	-0.30%	357,942
Jul 10, 2026	35.09	35.10	35.05	35.08	34.77	-	168,658
Jul 9, 2026	35.06	35.12	35.03	35.08	34.77	0.10%	158,021
Jul 8, 2026	35.04	35.06	34.99	35.04	34.74	-0.10%	435,023
Jul 7, 2026	35.19	35.19	35.07	35.08	34.77	-0.25%	231,700
Jul 6, 2026	35.16	35.24	35.13	35.16	34.86	0.12%	1,097,243
Jul 2, 2026	35.24	35.24	35.09	35.12	34.82	0.03%	305,500