HFSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	35.06	35.12	35.02	35.08	35.08	0.10%	23,633
Jul 8, 2026	35.04	35.06	35.00	35.04	35.04	-0.10%	82,521
Jul 7, 2026	35.19	35.19	35.07	35.08	35.08	-0.25%	231,700
Jul 6, 2026	35.16	35.24	35.13	35.16	35.16	0.12%	1,097,243
Jul 2, 2026	35.24	35.24	35.09	35.12	35.12	0.03%	305,500
Jul 1, 2026	35.19	35.19	35.08	35.11	35.11	-0.14%	329,591
Jun 30, 2026	35.21	35.35	35.16	35.16	35.16	-0.21%	556,626
Jun 29, 2026	35.22	35.24	35.20	35.24	35.24	0.12%	101,081
Jun 26, 2026	35.33	35.40	35.32	35.36	35.19	-0.03%	128,382
Jun 25, 2026	35.39	35.41	35.36	35.37	35.20	0.06%	325,024
Jun 24, 2026	35.37	35.40	35.31	35.35	35.18	0.31%	237,505
Jun 23, 2026	35.22	35.29	35.21	35.24	35.07	-0.02%	195,490
Jun 22, 2026	35.25	35.28	35.23	35.25	35.08	-0.32%	214,198
Jun 18, 2026	35.29	35.38	35.29	35.36	35.19	0.23%	197,296
Jun 17, 2026	35.37	35.40	35.27	35.28	35.11	-0.25%	508,194
Jun 16, 2026	35.34	35.40	35.33	35.37	35.20	0.17%	100,191
Jun 15, 2026	35.33	35.35	35.30	35.31	35.14	0.23%	93,901
Jun 12, 2026	35.21	35.24	35.18	35.23	35.06	-0.01%	56,651
Jun 11, 2026	35.10	35.26	35.08	35.24	35.07	0.46%	123,892
Jun 10, 2026	35.18	35.18	35.07	35.08	34.91	-0.10%	101,129
Jun 9, 2026	35.10	35.12	35.05	35.11	34.94	0.09%	115,678
Jun 8, 2026	35.15	35.15	35.08	35.08	34.91	-0.04%	208,724
Jun 5, 2026	35.16	35.16	35.08	35.10	34.93	-0.51%	163,787
Jun 4, 2026	35.24	35.28	35.24	35.28	35.11	0.17%	97,455
Jun 3, 2026	35.22	35.25	35.19	35.22	35.05	-0.20%	122,827
Jun 2, 2026	35.27	35.29	35.25	35.29	35.12	0.04%	86,988
Jun 1, 2026	35.18	35.27	35.15	35.27	35.10	0.06%	114,055
May 29, 2026	35.21	35.27	35.21	35.25	35.08	0.16%	116,072
May 28, 2026	35.14	35.25	35.11	35.20	35.03	0.24%	191,664
May 27, 2026	35.27	35.29	35.25	35.27	34.94	0.13%	103,290
May 26, 2026	35.24	35.24	35.17	35.23	34.90	0.31%	145,086
May 22, 2026	35.12	35.14	35.06	35.12	34.79	0.14%	161,980
May 21, 2026	34.98	35.09	34.94	35.07	34.74	0.04%	154,365
May 20, 2026	34.88	35.06	34.87	35.05	34.72	0.53%	165,592
May 19, 2026	34.88	34.91	34.82	34.87	34.54	-0.29%	237,242
May 18, 2026	35.01	35.06	34.93	34.97	34.64	-0.10%	187,905
May 15, 2026	35.04	35.05	34.99	35.00	34.68	-0.54%	146,863
May 14, 2026	35.25	35.30	35.18	35.19	34.86	-0.01%	220,732
May 13, 2026	35.18	35.21	35.16	35.20	34.87	-0.06%	91,602
May 12, 2026	35.22	35.24	35.19	35.22	34.89	-0.23%	87,260
May 11, 2026	35.32	35.34	35.30	35.30	34.97	-0.11%	94,942
May 8, 2026	35.34	35.36	35.32	35.34	35.01	0.21%	119,184
May 7, 2026	35.38	35.38	35.24	35.26	34.93	-0.06%	136,717
May 6, 2026	35.23	35.29	35.22	35.28	34.95	0.41%	195,249
May 5, 2026	35.11	35.15	35.11	35.14	34.81	0.19%	65,492
May 4, 2026	35.13	35.17	35.02	35.07	34.74	-0.20%	137,321
May 1, 2026	35.12	35.23	35.11	35.14	34.81	0.11%	126,319
Apr 30, 2026	35.11	35.14	35.06	35.10	34.77	0.11%	175,402
Apr 29, 2026	35.11	35.11	35.04	35.06	34.73	-0.26%	109,378
Apr 28, 2026	35.32	35.36	35.28	35.33	34.83	-0.01%	119,619