HFXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	38.47	38.64	38.43	38.60	38.60	0.55%	204,209
Aug 12, 2026	38.47	38.47	38.28	38.39	38.39	0.89%	219,239
Aug 11, 2026	38.19	38.23	37.95	38.05	38.05	0.37%	289,116
Aug 10, 2026	38.04	38.04	37.91	37.91	37.91	-0.79%	181,521
Aug 7, 2026	38.28	38.28	37.99	38.21	38.21	0.95%	220,392
Aug 6, 2026	37.89	38.06	37.77	37.85	37.85	-0.18%	243,632
Aug 5, 2026	38.11	38.15	37.92	37.92	37.92	-0.13%	220,123
Aug 4, 2026	37.71	38.05	37.67	37.97	37.97	1.66%	259,156
Aug 3, 2026	37.13	37.38	37.04	37.35	37.35	-0.05%	433,612
Jul 31, 2026	37.50	37.50	36.99	37.37	37.37	-0.37%	238,631
Jul 30, 2026	37.05	37.60	36.95	37.51	37.51	2.88%	642,571
Jul 29, 2026	36.73	37.07	36.35	36.46	36.46	-1.00%	330,095
Jul 28, 2026	36.58	36.94	36.58	36.83	36.83	-0.62%	169,564
Jul 27, 2026	37.34	37.38	36.85	37.06	37.06	0.24%	153,526
Jul 24, 2026	37.13	37.20	36.89	36.97	36.97	-0.16%	194,829
Jul 23, 2026	36.96	37.18	36.84	37.03	37.03	-1.02%	239,026
Jul 22, 2026	37.37	37.49	37.34	37.41	37.41	0.05%	410,717
Jul 21, 2026	37.12	37.43	36.97	37.39	37.39	2.02%	225,351
Jul 20, 2026	37.01	37.01	36.59	36.65	36.65	-0.49%	125,722
Jul 17, 2026	36.50	37.01	36.42	36.83	36.83	-0.51%	212,117
Jul 16, 2026	36.99	37.18	36.86	37.02	37.02	-1.10%	298,433
Jul 15, 2026	37.53	37.70	37.07	37.43	37.43	0.08%	287,187
Jul 14, 2026	37.40	37.64	37.37	37.40	37.40	1.36%	247,072
Jul 13, 2026	37.10	37.24	36.88	36.90	36.90	-1.91%	149,203
Jul 10, 2026	37.57	37.75	37.39	37.62	37.62	0.11%	1,594,591
Jul 9, 2026	37.46	37.67	37.43	37.58	37.58	0.64%	188,268
Jul 8, 2026	37.04	37.37	36.84	37.34	37.34	-0.72%	727,073
Jul 7, 2026	37.86	37.93	37.48	37.61	37.61	-1.44%	177,837
Jul 6, 2026	38.09	38.29	38.07	38.16	38.16	1.41%	210,101
Jul 2, 2026	37.80	38.08	37.25	37.63	37.63	0.45%	234,777
Jul 1, 2026	37.56	37.73	37.42	37.46	37.46	-1.65%	518,318
Jun 30, 2026	37.89	38.12	37.83	38.09	38.09	0.63%	141,858
Jun 29, 2026	37.68	37.85	37.33	37.85	37.85	0.58%	302,425
Jun 26, 2026	37.57	37.86	37.45	37.63	37.63	-1.13%	154,934
Jun 25, 2026	38.23	38.23	37.85	38.06	38.06	1.44%	249,209
Jun 24, 2026	37.52	37.60	37.31	37.52	37.52	0.40%	170,271
Jun 23, 2026	37.37	37.72	37.32	37.37	37.37	-3.31%	441,623
Jun 22, 2026	38.63	38.74	38.54	38.65	38.65	0.08%	509,490
Jun 18, 2026	38.44	38.66	38.38	38.62	38.62	1.81%	199,577
Jun 17, 2026	38.51	38.69	38.12	38.16	37.93	-0.03%	291,881
Jun 16, 2026	38.42	38.44	38.13	38.17	37.94	-0.29%	151,797
Jun 15, 2026	38.38	38.38	38.17	38.28	38.05	1.19%	169,131
Jun 12, 2026	37.65	37.89	37.46	37.83	37.60	0.45%	335,364
Jun 11, 2026	36.85	37.76	36.75	37.66	37.44	3.63%	288,259
Jun 10, 2026	36.69	36.88	36.32	36.34	36.12	-1.60%	317,221
Jun 9, 2026	37.36	37.41	36.29	36.93	36.71	-0.05%	243,012
Jun 8, 2026	37.03	37.11	36.86	36.95	36.73	0.98%	104,018
Jun 5, 2026	37.38	37.38	36.42	36.59	36.37	-3.48%	308,670
Jun 4, 2026	37.87	37.97	37.61	37.91	37.68	0.03%	413,157
Jun 3, 2026	38.01	38.08	37.79	37.90	37.67	-0.45%	328,461