HFXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	27.36	27.63	27.29	27.62	27.62	1.21%	308,528
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
Mar 26, 2025	28.18	28.23	27.96	28.01	28.01	-1.05%	87,163
Mar 25, 2025	28.32	28.34	28.21	28.31	28.31	0.49%	109,630
Mar 24, 2025	28.12	28.23	28.07	28.17	28.17	0.14%	111,416
Mar 21, 2025	28.08	28.19	28.04	28.13	28.13	-0.60%	104,378
Mar 20, 2025	28.13	28.40	28.13	28.30	28.30	-0.39%	127,999
Mar 19, 2025	28.34	28.58	28.33	28.41	28.41	0.14%	122,654
Mar 18, 2025	28.36	28.41	28.23	28.37	28.37	0.07%	163,949
Mar 17, 2025	28.13	28.46	28.13	28.35	28.35	0.89%	270,229
Mar 14, 2025	27.90	28.10	27.88	28.10	28.10	1.81%	652,195
Mar 13, 2025	27.67	27.82	27.55	27.60	27.60	-0.61%	250,014
Mar 12, 2025	27.82	27.83	27.58	27.77	27.77	0.84%	1,480,240
Mar 11, 2025	27.64	27.68	27.31	27.54	27.54	-0.43%	185,769
Mar 10, 2025	27.84	27.91	27.49	27.66	27.66	-2.40%	104,959
Mar 7, 2025	28.03	28.34	28.02	28.34	28.34	0.82%	126,332
Mar 6, 2025	28.14	28.32	28.01	28.11	28.11	-0.85%	751,448
Mar 5, 2025	28.13	28.42	28.05	28.35	28.35	1.72%	156,392
Mar 4, 2025	27.66	28.13	27.47	27.87	27.87	-0.36%	211,766
Mar 3, 2025	28.21	28.27	27.84	27.97	27.97	0.54%	140,119
Feb 28, 2025	27.69	27.82	27.55	27.82	27.82	0.38%	137,715
Feb 27, 2025	27.92	27.97	27.70	27.72	27.72	-0.70%	113,069
Feb 26, 2025	28.01	28.17	27.91	27.91	27.91	0.07%	204,620
Feb 25, 2025	27.99	28.03	27.77	27.89	27.89	0.54%	169,503
Feb 24, 2025	27.86	27.86	27.68	27.74	27.74	0.11%	438,248
Feb 21, 2025	27.91	27.95	27.68	27.71	27.71	-0.72%	165,529
Feb 20, 2025	28.02	28.02	27.65	27.91	27.91	0.22%	337,934
Feb 19, 2025	27.87	28.03	27.77	27.85	27.85	-0.89%	190,201
Feb 18, 2025	28.07	28.13	28.01	28.10	28.10	0.68%	235,429
Feb 14, 2025	27.98	28.02	27.88	27.91	27.91	-0.14%	147,368
Feb 13, 2025	27.74	27.95	27.71	27.95	27.95	1.23%	266,914
Feb 12, 2025	27.37	27.68	27.31	27.61	27.61	0.40%	154,745