HFSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	33.88	33.89	33.85	33.88	33.88	-0.50%	33,388
Nov 9, 2026	34.04	34.14	33.99	34.05	34.05	0.28%	416,320
Nov 6, 2026	33.95	34.04	33.94	33.95	33.95	-0.06%	1,215,022
Nov 5, 2026	33.98	34.02	33.94	33.97	33.97	-	533,357
Nov 4, 2026	33.84	33.98	33.83	33.97	33.97	0.58%	397,621
Nov 3, 2026	33.80	33.82	33.74	33.78	33.78	-0.10%	412,353
Nov 2, 2026	33.83	33.90	33.79	33.81	33.81	0.15%	271,752
Oct 30, 2026	33.79	33.86	33.76	33.76	33.76	-0.06%	291,250
Oct 29, 2026	33.72	33.80	33.72	33.78	33.78	0.31%	247,636
Oct 28, 2026	33.90	33.90	33.81	33.84	33.67	-0.03%	233,168
Oct 27, 2026	33.80	33.87	33.78	33.85	33.68	0.09%	269,583
Oct 26, 2026	33.81	33.87	33.80	33.82	33.65	0.12%	455,669
Oct 23, 2026	33.80	33.84	33.77	33.78	33.62	-0.21%	231,509
Oct 22, 2026	33.71	33.89	33.70	33.85	33.68	0.62%	322,932
Oct 21, 2026	33.68	33.84	33.61	33.64	33.48	-0.03%	1,266,189
Oct 20, 2026	33.64	33.73	33.61	33.65	33.49	0.03%	442,433
Oct 19, 2026	33.70	33.70	33.63	33.64	33.48	-0.31%	231,913
Oct 16, 2026	33.75	33.83	33.71	33.75	33.58	-0.13%	273,987
Oct 15, 2026	33.80	33.92	33.73	33.79	33.62	0.54%	416,391
Oct 14, 2026	33.48	33.64	33.46	33.61	33.45	-	433,220
Oct 13, 2026	33.66	33.68	33.49	33.61	33.45	0.06%	1,099,025
Oct 12, 2026	33.58	33.63	33.58	33.59	33.43	-0.06%	246,654
Oct 9, 2026	33.59	33.61	33.55	33.61	33.45	-0.04%	390,868
Oct 8, 2026	33.53	33.63	33.47	33.63	33.46	0.18%	881,390
Oct 7, 2026	33.44	33.58	33.42	33.57	33.40	0.04%	291,855
Oct 6, 2026	33.56	33.61	33.53	33.55	33.39	0.10%	315,613
Oct 5, 2026	33.52	33.55	33.46	33.52	33.35	-0.10%	342,264
Oct 2, 2026	33.63	33.68	33.53	33.55	33.39	-0.25%	214,034
Oct 1, 2026	33.55	33.68	33.48	33.64	33.47	0.16%	424,985
Sep 30, 2026	33.64	33.66	33.55	33.58	33.42	-0.09%	236,735
Sep 29, 2026	33.67	33.67	33.56	33.61	33.45	-0.21%	221,460
Sep 28, 2026	33.87	33.90	33.80	33.85	33.52	-0.38%	157,444
Sep 25, 2026	33.98	34.01	33.89	33.98	33.64	0.12%	250,117
Sep 24, 2026	34.10	34.11	33.94	33.94	33.60	-0.44%	416,704
Sep 23, 2026	34.33	34.33	34.05	34.09	33.75	-0.89%	270,682
Sep 22, 2026	34.40	34.42	34.35	34.40	34.05	0.01%	357,513
Sep 21, 2026	34.42	34.42	34.35	34.39	34.05	0.29%	393,899
Sep 18, 2026	34.36	34.36	34.28	34.29	33.95	-0.38%	156,499
Sep 17, 2026	34.40	34.43	34.39	34.42	34.08	0.47%	218,788
Sep 16, 2026	34.32	34.41	34.25	34.26	33.92	-0.10%	127,067
Sep 15, 2026	34.29	34.30	34.26	34.30	33.96	-0.19%	252,247
Sep 14, 2026	34.33	34.42	34.28	34.36	34.02	-0.07%	319,476
Sep 11, 2026	34.55	34.55	34.35	34.39	34.04	-0.16%	275,292
Sep 10, 2026	34.49	34.55	34.42	34.44	34.10	-0.52%	193,820
Sep 9, 2026	34.69	34.71	34.61	34.62	34.28	-0.32%	285,878
Sep 8, 2026	34.75	34.75	34.70	34.73	34.39	0.01%	190,592
Sep 4, 2026	34.74	34.76	34.72	34.73	34.38	-0.01%	136,968
Sep 3, 2026	34.77	34.88	34.73	34.73	34.39	0.06%	198,072
Sep 2, 2026	34.66	34.71	34.64	34.71	34.37	0.09%	177,048
Sep 1, 2026	34.69	34.86	34.65	34.68	34.34	-0.26%	640,488