HFXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	36.72	36.90	36.60	36.96	-	0.35%	328,089
May 20, 2026	36.33	36.85	36.30	36.83	36.83	1.57%	103,339
May 19, 2026	36.15	36.47	36.05	36.26	36.26	-0.63%	122,641
May 18, 2026	36.56	36.61	36.17	36.49	36.49	0.91%	129,068
May 15, 2026	36.34	37.01	36.16	36.16	36.16	-2.30%	226,504
May 14, 2026	36.90	37.16	36.90	37.01	37.01	-0.11%	230,685
May 13, 2026	36.69	37.05	36.65	37.05	37.05	1.12%	167,526
May 12, 2026	36.60	36.64	36.30	36.64	36.64	-0.80%	320,205
May 11, 2026	37.02	37.07	36.85	36.94	36.94	-0.07%	110,607
May 8, 2026	36.80	36.96	36.73	36.96	36.96	1.45%	113,481
May 7, 2026	37.02	37.02	36.32	36.43	36.43	-1.57%	253,728
May 6, 2026	36.90	37.03	36.77	37.01	37.01	2.61%	335,721
May 5, 2026	35.85	36.10	35.75	36.07	36.07	1.86%	159,190
May 4, 2026	35.67	35.79	35.28	35.41	35.41	-1.09%	224,659
May 1, 2026	35.73	36.00	35.66	35.80	35.80	-0.11%	567,728
Apr 30, 2026	35.48	35.88	35.37	35.84	35.84	2.28%	230,066
Apr 29, 2026	35.19	35.25	34.95	35.04	35.04	-0.90%	227,249
Apr 28, 2026	35.32	35.43	35.22	35.36	35.36	-0.34%	303,647
Apr 27, 2026	35.55	35.64	35.41	35.48	35.48	-0.22%	131,755
Apr 24, 2026	35.44	35.60	35.35	35.56	35.56	0.51%	103,969
Apr 23, 2026	35.50	35.68	35.00	35.38	35.38	-0.87%	186,728
Apr 22, 2026	35.60	35.69	35.50	35.69	35.69	0.76%	179,854
Apr 21, 2026	35.96	35.96	35.34	35.42	35.42	-1.77%	240,931
Apr 20, 2026	36.04	36.08	35.87	36.06	36.06	-0.58%	173,627
Apr 17, 2026	36.27	36.50	36.25	36.27	36.27	1.31%	548,853
Apr 16, 2026	35.97	35.97	35.70	35.80	35.80	0.08%	285,057
Apr 15, 2026	35.77	35.84	35.68	35.77	35.77	-0.31%	240,933
Apr 14, 2026	35.72	36.12	35.70	35.88	35.88	0.62%	211,000
Apr 13, 2026	35.24	35.66	35.06	35.66	35.66	0.71%	100,996
Apr 10, 2026	35.55	35.57	35.26	35.41	35.41	0.34%	99,269
Apr 9, 2026	35.00	35.50	34.97	35.29	35.29	-0.70%	249,973
Apr 8, 2026	35.62	35.63	35.23	35.54	35.54	3.92%	329,319
Apr 7, 2026	33.91	34.20	33.56	34.20	34.20	-0.15%	293,466
Apr 6, 2026	34.15	34.25	34.00	34.25	34.25	0.76%	118,706
Apr 2, 2026	33.33	33.99	33.32	33.99	33.99	-0.70%	141,586
Apr 1, 2026	34.10	34.39	34.00	34.23	34.23	1.94%	637,806
Mar 31, 2026	33.05	33.62	32.91	33.58	33.58	3.13%	264,126
Mar 30, 2026	32.94	32.97	32.48	32.56	32.56	-0.12%	318,097
Mar 27, 2026	32.68	32.90	32.51	32.60	32.60	-0.70%	194,097
Mar 26, 2026	33.09	33.34	32.81	32.83	32.83	-2.12%	320,826
Mar 25, 2026	33.67	33.73	33.37	33.54	33.54	1.30%	197,932
Mar 24, 2026	32.79	33.26	32.79	33.11	33.11	-0.66%	519,517
Mar 23, 2026	33.29	33.67	33.03	33.33	33.33	2.46%	174,018
Mar 20, 2026	33.35	33.41	32.40	32.53	32.53	-3.33%	189,985
Mar 19, 2026	33.15	33.76	33.10	33.65	33.55	-0.56%	109,521
Mar 18, 2026	34.14	34.20	33.80	33.84	33.74	-1.17%	137,184
Mar 17, 2026	34.25	34.44	34.18	34.24	34.14	0.06%	208,790
Mar 16, 2026	34.03	34.22	33.93	34.22	34.12	2.12%	213,377
Mar 13, 2026	33.91	34.07	33.40	33.51	33.41	-0.62%	360,416
Mar 12, 2026	34.10	34.10	33.63	33.72	33.62	-1.89%	189,250