HFXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	36.30	36.30	36.09	36.11	36.11	-1.47%	253,019
Oct 21, 2026	36.74	36.75	36.49	36.65	36.65	0.69%	278,791
Oct 20, 2026	36.22	36.55	36.10	36.40	36.40	0.28%	930,778
Oct 19, 2026	36.55	36.55	36.29	36.30	36.30	-0.11%	531,613
Oct 16, 2026	36.69	36.74	36.27	36.34	36.34	-0.52%	429,938
Oct 15, 2026	36.33	36.56	36.10	36.53	36.53	0.27%	723,464
Oct 14, 2026	36.52	36.66	36.37	36.43	36.43	-0.90%	691,569
Oct 13, 2026	36.79	36.85	36.62	36.76	36.76	-0.03%	589,332
Oct 12, 2026	36.88	36.94	36.75	36.77	36.77	-0.65%	286,331
Oct 9, 2026	36.84	37.04	36.83	37.01	37.01	0.76%	323,120
Oct 8, 2026	36.79	36.84	36.54	36.73	36.73	-0.94%	558,918
Oct 7, 2026	36.86	37.11	36.82	37.08	37.08	-0.96%	1,014,177
Oct 6, 2026	37.62	37.62	37.42	37.44	37.44	-0.16%	368,608
Oct 5, 2026	37.41	37.58	37.25	37.50	37.50	0.16%	371,172
Oct 2, 2026	37.38	37.50	37.19	37.44	37.44	1.00%	764,114
Oct 1, 2026	37.18	37.21	36.79	37.07	37.07	-0.27%	304,886
Sep 30, 2026	37.49	37.56	37.17	37.17	37.17	-0.83%	312,577
Sep 29, 2026	37.52	37.52	37.25	37.48	37.48	-0.05%	388,374
Sep 28, 2026	37.46	37.67	37.31	37.50	37.50	-0.82%	325,849
Sep 25, 2026	37.62	37.83	37.46	37.81	37.81	0.99%	690,401
Sep 24, 2026	37.48	37.57	37.22	37.44	37.44	-0.27%	1,254,332
Sep 23, 2026	37.77	37.77	37.42	37.54	37.54	-1.52%	419,149
Sep 22, 2026	37.97	38.20	37.82	38.12	38.12	0.50%	310,701
Sep 21, 2026	37.87	38.00	37.71	37.93	37.93	1.96%	187,412
Sep 18, 2026	37.42	37.42	37.13	37.20	37.20	-1.35%	355,895
Sep 17, 2026	37.83	37.91	37.64	37.83	37.71	1.23%	562,057
Sep 16, 2026	37.56	37.67	37.09	37.37	37.25	0.16%	241,023
Sep 15, 2026	37.41	37.41	37.17	37.31	37.19	-0.27%	276,329
Sep 14, 2026	37.40	37.61	37.28	37.41	37.29	-1.19%	384,827
Sep 11, 2026	37.91	37.99	37.81	37.86	37.74	1.12%	191,295
Sep 10, 2026	37.65	37.68	37.38	37.44	37.32	-1.03%	250,283
Sep 9, 2026	38.03	38.08	37.76	37.83	37.71	-1.07%	375,439
Sep 8, 2026	38.43	38.43	38.17	38.24	38.12	-0.36%	244,832
Sep 4, 2026	38.09	38.41	38.09	38.38	38.26	0.52%	805,294
Sep 3, 2026	38.27	38.27	37.94	38.18	38.06	0.66%	1,148,522
Sep 2, 2026	37.78	37.96	37.72	37.93	37.81	0.56%	290,114
Sep 1, 2026	37.99	38.07	37.64	37.72	37.60	-0.95%	219,847
Aug 31, 2026	38.21	38.31	37.99	38.08	37.96	-0.21%	200,028
Aug 28, 2026	38.40	38.43	38.06	38.16	38.04	-0.29%	320,336
Aug 27, 2026	38.32	38.32	38.11	38.27	38.15	-	412,385
Aug 26, 2026	38.38	38.48	38.24	38.27	38.15	-0.49%	475,803
Aug 25, 2026	38.33	38.49	38.22	38.46	38.34	0.97%	450,470
Aug 24, 2026	38.09	38.13	37.95	38.09	37.97	-0.42%	958,680
Aug 21, 2026	38.29	38.34	38.16	38.25	38.13	0.66%	524,564
Aug 20, 2026	37.95	38.17	37.90	38.00	37.88	-0.03%	394,783
Aug 19, 2026	38.15	38.15	37.84	38.01	37.89	0.37%	397,329
Aug 18, 2026	38.16	38.25	37.85	37.87	37.75	-1.87%	356,607
Aug 17, 2026	38.52	38.75	38.52	38.59	38.47	0.08%	203,705
Aug 14, 2026	38.62	38.66	38.46	38.56	38.44	-0.10%	233,542
Aug 13, 2026	38.47	38.64	38.43	38.60	38.48	0.55%	204,211