HFXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	29.56	29.62	29.50	29.57	29.57	0.68%	101,845
Jun 5, 2025	29.48	29.51	29.34	29.37	29.37	-0.17%	90,476
Jun 4, 2025	29.38	29.45	29.32	29.42	29.42	0.20%	88,152
Jun 3, 2025	29.24	29.43	29.16	29.36	29.36	-0.10%	148,981
Jun 2, 2025	29.29	29.44	29.10	29.39	29.39	0.69%	172,001
May 30, 2025	29.27	29.46	29.02	29.19	29.19	0.03%	215,776
May 29, 2025	29.31	29.31	29.05	29.18	29.18	0.24%	102,228
May 28, 2025	29.14	29.38	29.07	29.11	29.11	-0.99%	165,484
May 27, 2025	29.35	29.62	28.99	29.40	29.40	1.87%	296,926
May 23, 2025	28.62	28.92	28.62	28.86	28.86	-0.35%	152,263
May 22, 2025	28.92	29.08	28.85	28.96	28.96	-0.03%	1,561,454
May 21, 2025	29.22	29.25	28.92	28.97	28.97	-0.62%	183,661
May 20, 2025	29.20	29.25	29.07	29.15	29.15	0.28%	328,777
May 19, 2025	29.03	29.19	28.77	29.07	29.07	0.17%	773,882
May 16, 2025	28.91	29.02	28.77	29.02	29.02	0.62%	203,617
May 15, 2025	28.80	28.92	28.71	28.84	28.84	0.87%	250,196
May 14, 2025	28.82	28.85	28.56	28.59	28.59	-0.45%	294,309
May 13, 2025	28.74	28.84	28.66	28.72	28.72	-0.49%	138,751
May 12, 2025	28.70	28.86	28.55	28.86	28.86	1.19%	211,844
May 9, 2025	28.53	28.53	28.41	28.52	28.52	0.46%	111,737
May 8, 2025	28.43	28.51	28.25	28.39	28.39	0.21%	287,664
May 7, 2025	28.33	28.58	28.21	28.33	28.33	-0.04%	231,578
May 6, 2025	28.40	28.45	28.27	28.34	28.34	-0.35%	101,577
May 5, 2025	28.46	28.58	28.29	28.44	28.44	-	141,762
May 2, 2025	28.37	28.46	28.24	28.44	28.44	2.05%	288,945
May 1, 2025	28.16	28.40	27.86	27.87	27.87	-0.39%	350,062
Apr 30, 2025	27.81	28.00	27.66	27.98	27.98	0.07%	88,596
Apr 29, 2025	27.79	28.00	27.79	27.96	27.96	0.68%	73,039
Apr 28, 2025	27.72	27.86	27.57	27.77	27.77	0.11%	104,209
Apr 25, 2025	27.63	27.81	27.51	27.74	27.74	0.43%	87,690
Apr 24, 2025	27.36	27.63	27.29	27.62	27.62	1.21%	308,582
Apr 23, 2025	27.44	27.56	27.07	27.29	27.29	0.89%	206,984
Apr 22, 2025	26.90	27.22	26.87	27.05	27.05	2.15%	148,387
Apr 21, 2025	26.78	26.92	26.32	26.48	26.48	-0.82%	197,238
Apr 17, 2025	26.70	26.88	26.60	26.70	26.70	1.29%	352,387
Apr 16, 2025	26.63	26.75	26.26	26.36	26.36	-1.09%	2,574,684
Apr 15, 2025	26.62	26.82	26.50	26.65	26.65	0.83%	111,759
Apr 14, 2025	26.35	26.53	26.19	26.43	26.43	0.99%	299,040
Apr 11, 2025	25.56	26.22	25.41	26.17	26.17	2.35%	302,550
Apr 10, 2025	25.12	25.75	25.04	25.57	25.57	-2.52%	410,755
Apr 9, 2025	24.43	26.36	24.34	26.23	26.23	6.76%	402,228
Apr 8, 2025	25.35	25.55	24.28	24.57	24.57	-0.45%	245,065
Apr 7, 2025	24.40	25.51	24.30	24.68	24.68	-2.12%	421,701
Apr 4, 2025	25.82	25.89	25.15	25.22	25.22	-5.67%	214,627
Apr 3, 2025	27.04	27.06	26.73	26.73	26.73	-2.86%	192,937
Apr 2, 2025	27.27	27.56	27.27	27.52	27.52	-0.22%	210,171
Apr 1, 2025	27.54	27.64	27.37	27.58	27.58	0.22%	105,940
Mar 31, 2025	27.32	27.57	27.21	27.52	27.52	-0.69%	93,360
Mar 28, 2025	27.78	27.91	27.66	27.71	27.71	-1.18%	75,447
Mar 27, 2025	27.94	28.13	27.93	28.04	28.04	0.11%	71,480