HFXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	318,083
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%	197,931
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
Mar 11, 2026	34.17	34.45	34.10	34.37	34.27	-0.03%	250,628
Mar 10, 2026	34.41	34.92	34.29	34.38	34.28	0.23%	169,811
Mar 9, 2026	33.56	34.37	33.21	34.30	34.20	0.82%	345,183
Mar 6, 2026	33.74	34.12	33.56	34.02	33.92	-0.85%	156,613
Mar 5, 2026	34.52	34.67	33.91	34.31	34.21	-2.22%	715,808
Mar 4, 2026	34.76	35.20	34.63	35.09	34.99	0.95%	1,131,104
Mar 3, 2026	34.37	34.87	33.94	34.76	34.66	-3.26%	216,541
Mar 2, 2026	35.95	36.05	35.50	35.93	35.83	-1.78%	196,530
Feb 27, 2026	36.59	36.71	36.40	36.58	36.47	-	632,392
Feb 26, 2026	36.59	36.65	36.33	36.58	36.47	-0.03%	860,452
Feb 25, 2026	36.44	36.71	36.38	36.59	36.48	0.99%	215,287
Feb 24, 2026	36.02	36.25	35.97	36.23	36.13	0.67%	303,412
Feb 23, 2026	36.07	37.87	35.87	35.99	35.89	-0.42%	290,277
Feb 20, 2026	35.77	36.18	35.73	36.14	36.04	1.09%	189,884
Feb 19, 2026	35.72	35.76	35.57	35.75	35.65	-0.11%	371,496
Feb 18, 2026	35.73	36.01	35.68	35.79	35.69	0.51%	285,772
Feb 17, 2026	35.36	35.69	35.21	35.61	35.51	-0.14%	435,485
Feb 13, 2026	35.43	35.69	35.29	35.66	35.56	0.22%	145,332
Feb 12, 2026	35.90	35.92	35.45	35.58	35.48	-0.34%	459,547
Feb 11, 2026	35.69	35.86	35.47	35.70	35.60	0.54%	166,745
Feb 10, 2026	35.82	35.84	35.47	35.51	35.41	0.17%	131,538
Feb 9, 2026	35.14	35.49	35.11	35.45	35.35	1.14%	459,356
Feb 6, 2026	34.68	35.12	34.68	35.05	34.95	2.01%	168,640
Feb 5, 2026	34.35	34.58	34.24	34.36	34.26	-1.09%	1,289,784
Feb 4, 2026	35.08	35.26	34.56	34.74	34.64	0.35%	129,910
Feb 3, 2026	34.61	34.72	34.40	34.62	34.52	0.14%	446,186
Feb 2, 2026	34.38	34.60	34.38	34.57	34.47	0.76%	125,653
Jan 30, 2026	34.43	34.86	34.16	34.31	34.21	-0.49%	199,838
Jan 29, 2026	34.63	34.63	34.11	34.48	34.38	0.47%	120,777
Jan 28, 2026	34.33	34.46	34.17	34.32	34.22	-0.55%	217,174
Jan 27, 2026	34.44	34.61	34.30	34.51	34.41	1.17%	528,882
Jan 26, 2026	34.07	34.19	34.07	34.11	34.01	0.21%	125,276
Jan 23, 2026	33.87	34.49	33.66	34.04	33.94	0.09%	108,484
Jan 22, 2026	33.99	34.06	33.88	34.01	33.91	0.53%	136,876