HFXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	29.43	29.55	29.35	29.52	29.52	1.06%	93,118
Jun 26, 2025	29.15	29.35	29.06	29.21	29.21	0.83%	153,977
Jun 25, 2025	29.13	29.13	28.91	28.97	28.97	-0.65%	289,199
Jun 24, 2025	29.06	29.19	28.97	29.16	29.16	1.32%	82,275
Jun 23, 2025	28.58	28.82	28.34	28.78	28.78	0.59%	89,263
Jun 20, 2025	29.02	29.08	28.60	28.61	28.61	-2.52%	79,951
Jun 18, 2025	29.55	29.55	29.25	29.35	28.91	0.38%	156,192
Jun 17, 2025	29.56	29.56	29.20	29.24	28.80	-1.05%	146,294
Jun 16, 2025	29.54	29.72	29.48	29.55	29.11	0.51%	102,369
Jun 13, 2025	29.46	29.54	29.29	29.40	28.96	-1.08%	117,183
Jun 12, 2025	29.65	29.78	29.64	29.72	29.27	0.44%	244,366
Jun 11, 2025	30.08	30.08	29.47	29.59	29.14	-0.20%	256,884
Jun 10, 2025	29.71	29.77	29.61	29.65	29.20	0.37%	107,965
Jun 9, 2025	29.49	29.67	29.49	29.54	29.10	-0.10%	72,371
Jun 6, 2025	29.56	29.62	29.50	29.57	29.13	0.68%	101,845
Jun 5, 2025	29.48	29.51	29.34	29.37	28.93	-0.17%	90,476
Jun 4, 2025	29.38	29.45	29.32	29.42	28.98	0.20%	88,152
Jun 3, 2025	29.24	29.43	29.16	29.36	28.92	-0.10%	148,981
Jun 2, 2025	29.29	29.44	29.10	29.39	28.95	0.69%	172,001
May 30, 2025	29.27	29.46	29.02	29.19	28.75	0.03%	215,776
May 29, 2025	29.31	29.31	29.05	29.18	28.74	0.24%	102,228
May 28, 2025	29.14	29.38	29.07	29.11	28.67	-0.99%	165,484
May 27, 2025	29.35	29.62	28.99	29.40	28.96	1.87%	296,926
May 23, 2025	28.62	28.92	28.62	28.86	28.43	-0.35%	152,263
May 22, 2025	28.92	29.08	28.85	28.96	28.52	-0.03%	1,561,454
May 21, 2025	29.22	29.25	28.92	28.97	28.53	-0.62%	183,661
May 20, 2025	29.20	29.25	29.07	29.15	28.71	0.28%	328,777
May 19, 2025	29.03	29.19	28.77	29.07	28.63	0.17%	773,882
May 16, 2025	28.91	29.02	28.77	29.02	28.58	0.62%	203,617
May 15, 2025	28.80	28.92	28.71	28.84	28.41	0.87%	250,196
May 14, 2025	28.82	28.85	28.56	28.59	28.16	-0.45%	294,309
May 13, 2025	28.74	28.84	28.66	28.72	28.29	-0.49%	138,751
May 12, 2025	28.70	28.86	28.55	28.86	28.43	1.19%	211,844
May 9, 2025	28.53	28.53	28.41	28.52	28.09	0.46%	111,737
May 8, 2025	28.43	28.51	28.25	28.39	27.96	0.21%	287,664
May 7, 2025	28.33	28.58	28.21	28.33	27.90	-0.04%	231,578
May 6, 2025	28.40	28.45	28.27	28.34	27.91	-0.35%	101,577
May 5, 2025	28.46	28.58	28.29	28.44	28.01	-	141,762
May 2, 2025	28.37	28.46	28.24	28.44	28.01	2.05%	288,945
May 1, 2025	28.16	28.40	27.86	27.87	27.45	-0.39%	350,062
Apr 30, 2025	27.81	28.00	27.66	27.98	27.56	0.07%	88,596
Apr 29, 2025	27.79	28.00	27.79	27.96	27.54	0.68%	73,039
Apr 28, 2025	27.72	27.86	27.57	27.77	27.35	0.11%	104,209
Apr 25, 2025	27.63	27.81	27.51	27.74	27.32	0.43%	87,690
Apr 24, 2025	27.36	27.63	27.29	27.62	27.20	1.21%	308,582
Apr 23, 2025	27.44	27.56	27.07	27.29	26.88	0.89%	206,984
Apr 22, 2025	26.90	27.22	26.87	27.05	26.64	2.15%	148,387
Apr 21, 2025	26.78	26.92	26.32	26.48	26.08	-0.82%	197,238
Apr 17, 2025	26.70	26.88	26.60	26.70	26.30	1.29%	352,387
Apr 16, 2025	26.63	26.75	26.26	26.36	25.96	-1.09%	2,574,684