HFXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	32.34	32.41	32.30	32.35	32.35	0.36%	126,429
Dec 22, 2025	32.17	32.23	32.11	32.23	32.23	0.25%	93,167
Dec 19, 2025	32.16	32.32	31.94	32.15	32.15	-1.56%	99,425
Dec 18, 2025	32.75	32.81	32.59	32.66	31.94	0.77%	90,322
Dec 17, 2025	32.67	32.84	32.37	32.41	31.69	-0.67%	110,424
Dec 16, 2025	32.67	32.91	32.54	32.63	31.91	-0.55%	93,587
Dec 15, 2025	33.02	33.02	32.76	32.81	32.08	0.49%	69,278
Dec 12, 2025	32.85	32.85	32.51	32.65	31.93	-0.12%	184,925
Dec 11, 2025	32.86	32.86	32.67	32.69	31.97	0.06%	69,245
Dec 10, 2025	32.45	32.76	32.40	32.67	31.95	0.77%	88,262
Dec 9, 2025	32.38	32.84	32.29	32.42	31.70	0.15%	143,870
Dec 8, 2025	32.43	34.53	32.26	32.37	31.65	-0.03%	98,752
Dec 5, 2025	32.55	32.58	32.37	32.38	31.66	-0.09%	130,807
Dec 4, 2025	32.51	32.51	32.34	32.41	31.69	0.28%	139,101
Dec 3, 2025	32.25	32.35	32.13	32.32	31.60	0.34%	73,832
Dec 2, 2025	32.22	32.24	32.07	32.21	31.50	0.16%	97,682
Dec 1, 2025	32.12	32.48	32.05	32.16	31.45	-0.23%	492,997
Nov 28, 2025	32.17	32.37	32.09	32.23	31.52	0.20%	36,226
Nov 26, 2025	32.05	32.25	32.05	32.17	31.46	1.16%	83,679
Nov 25, 2025	31.71	31.85	31.41	31.80	31.10	0.82%	120,015
Nov 24, 2025	31.47	31.98	31.39	31.54	30.84	-0.03%	135,488
Nov 21, 2025	31.28	31.64	31.18	31.55	30.85	1.54%	269,084
Nov 20, 2025	31.62	31.98	31.02	31.07	30.38	-1.27%	107,033
Nov 19, 2025	31.46	31.60	31.32	31.47	30.77	-0.13%	98,557
Nov 18, 2025	31.39	31.59	31.29	31.51	30.81	-1.06%	57,513
Nov 17, 2025	32.05	32.15	31.69	31.85	31.14	-1.12%	350,873