HFXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	33.56	34.37	33.21	34.30	34.30	0.82%	345,158
Mar 6, 2026	33.74	34.12	33.56	34.02	34.02	-0.85%	156,613
Mar 5, 2026	34.52	34.67	33.91	34.31	34.31	-2.22%	715,808
Mar 4, 2026	34.76	35.20	34.63	35.09	35.09	0.95%	1,131,098
Mar 3, 2026	34.37	34.87	33.94	34.76	34.76	-3.26%	216,541
Mar 2, 2026	35.95	36.05	35.50	35.93	35.93	-1.78%	196,471
Feb 27, 2026	36.59	36.71	36.40	36.58	36.58	-	632,391
Feb 26, 2026	36.59	36.65	36.33	36.58	36.58	-0.03%	860,452
Feb 25, 2026	36.44	36.71	36.38	36.59	36.59	0.99%	215,287
Feb 24, 2026	36.02	36.25	35.97	36.23	36.23	0.67%	303,410
Feb 23, 2026	36.07	37.87	35.87	35.99	35.99	-0.42%	290,277
Feb 20, 2026	35.77	36.18	35.73	36.14	36.14	1.09%	189,884
Feb 19, 2026	35.72	35.76	35.57	35.75	35.75	-0.11%	371,496
Feb 18, 2026	35.73	36.01	35.68	35.79	35.79	0.51%	285,772
Feb 17, 2026	35.36	35.69	35.21	35.61	35.61	-0.14%	435,485
Feb 13, 2026	35.43	35.69	35.29	35.66	35.66	0.22%	145,332
Feb 12, 2026	35.90	35.92	35.45	35.58	35.58	-0.34%	459,547
Feb 11, 2026	35.69	35.86	35.47	35.70	35.70	0.54%	166,745
Feb 10, 2026	35.82	35.84	35.47	35.51	35.51	0.17%	131,538
Feb 9, 2026	35.14	35.49	35.11	35.45	35.45	1.14%	459,353
Feb 6, 2026	34.68	35.12	34.68	35.05	35.05	2.01%	168,640
Feb 5, 2026	34.35	34.58	34.24	34.36	34.36	-1.09%	1,289,784
Feb 4, 2026	35.08	35.26	34.56	34.74	34.74	0.35%	129,910
Feb 3, 2026	34.61	34.72	34.40	34.62	34.62	0.14%	446,186
Feb 2, 2026	34.38	34.60	34.38	34.57	34.57	0.76%	123,530
Jan 30, 2026	34.43	34.86	34.16	34.31	34.31	-0.49%	199,838
Jan 29, 2026	34.63	34.63	34.11	34.48	34.48	0.47%	120,777
Jan 28, 2026	34.33	34.46	34.17	34.32	34.32	-0.55%	217,174
Jan 27, 2026	34.44	34.61	34.30	34.51	34.51	1.17%	528,882
Jan 26, 2026	34.07	34.19	34.07	34.11	34.11	0.21%	125,276
Jan 23, 2026	33.87	34.49	33.66	34.04	34.04	0.09%	108,484
Jan 22, 2026	33.99	34.06	33.88	34.01	34.01	0.53%	136,876
Jan 21, 2026	33.55	33.93	33.50	33.83	33.83	1.02%	117,729
Jan 20, 2026	33.80	33.80	33.28	33.49	33.49	-1.64%	117,565
Jan 16, 2026	34.05	34.14	33.85	34.05	34.05	0.38%	201,622
Jan 15, 2026	34.05	34.24	33.86	33.92	33.92	0.09%	207,386
Jan 14, 2026	33.87	33.90	33.72	33.89	33.89	0.53%	105,017
Jan 13, 2026	33.93	33.93	33.63	33.71	33.71	-0.47%	150,859
Jan 12, 2026	33.81	33.88	33.65	33.87	33.87	0.65%	116,131
Jan 9, 2026	33.54	33.81	33.51	33.65	33.65	1.02%	639,582
Jan 8, 2026	33.20	33.56	33.11	33.31	33.31	-0.06%	264,504
Jan 7, 2026	33.33	33.36	33.21	33.33	33.33	-0.15%	154,568
Jan 6, 2026	33.31	33.46	33.24	33.38	33.38	0.54%	101,592
Jan 5, 2026	33.07	33.26	33.00	33.20	33.20	0.91%	657,511
Jan 2, 2026	32.97	32.97	32.49	32.90	32.90	1.39%	221,678
Dec 31, 2025	32.60	32.60	32.41	32.45	32.45	-0.43%	89,350
Dec 30, 2025	32.59	32.71	32.57	32.59	32.59	0.25%	73,200
Dec 29, 2025	32.17	32.52	32.17	32.51	32.51	-0.18%	110,051
Dec 26, 2025	32.67	32.78	32.11	32.57	32.57	0.31%	170,660
Dec 24, 2025	32.48	32.64	32.13	32.47	32.47	0.39%	159,591