HFXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	37.48	37.57	37.22	37.44	37.44	-0.27%	1,254,332
Sep 23, 2026	37.77	37.77	37.42	37.54	37.54	-1.52%	419,149
Sep 22, 2026	37.97	38.20	37.82	38.12	38.12	0.50%	310,701
Sep 21, 2026	37.87	38.00	37.71	37.93	37.93	1.96%	187,412
Sep 18, 2026	37.42	37.42	37.13	37.20	37.20	-1.35%	355,895
Sep 17, 2026	37.83	37.91	37.64	37.83	37.71	1.23%	562,057
Sep 16, 2026	37.56	37.67	37.09	37.37	37.25	0.16%	241,023
Sep 15, 2026	37.41	37.41	37.17	37.31	37.19	-0.27%	276,329
Sep 14, 2026	37.40	37.61	37.28	37.41	37.29	-1.19%	384,827
Sep 11, 2026	37.91	37.99	37.81	37.86	37.74	1.12%	191,295
Sep 10, 2026	37.65	37.68	37.38	37.44	37.32	-1.03%	250,283
Sep 9, 2026	38.03	38.08	37.76	37.83	37.71	-1.07%	375,439
Sep 8, 2026	38.43	38.43	38.17	38.24	38.12	-0.36%	244,832
Sep 4, 2026	38.09	38.41	38.09	38.38	38.26	0.52%	805,294
Sep 3, 2026	38.27	38.27	37.94	38.18	38.06	0.66%	1,148,522
Sep 2, 2026	37.78	37.96	37.72	37.93	37.81	0.56%	290,114
Sep 1, 2026	37.99	38.07	37.64	37.72	37.60	-0.95%	219,847
Aug 31, 2026	38.21	38.31	37.99	38.08	37.96	-0.21%	200,028
Aug 28, 2026	38.40	38.43	38.06	38.16	38.04	-0.29%	320,336
Aug 27, 2026	38.32	38.32	38.11	38.27	38.15	-	412,385
Aug 26, 2026	38.38	38.48	38.24	38.27	38.15	-0.49%	475,803
Aug 25, 2026	38.33	38.49	38.22	38.46	38.34	0.97%	450,470
Aug 24, 2026	38.09	38.13	37.95	38.09	37.97	-0.42%	958,680
Aug 21, 2026	38.29	38.34	38.16	38.25	38.13	0.66%	524,564
Aug 20, 2026	37.95	38.17	37.90	38.00	37.88	-0.03%	394,783
Aug 19, 2026	38.15	38.15	37.84	38.01	37.89	0.37%	397,329
Aug 18, 2026	38.16	38.25	37.85	37.87	37.75	-1.87%	356,607
Aug 17, 2026	38.52	38.75	38.52	38.59	38.47	0.08%	203,705
Aug 14, 2026	38.62	38.66	38.46	38.56	38.44	-0.10%	233,542
Aug 13, 2026	38.47	38.64	38.43	38.60	38.48	0.55%	204,211
Aug 12, 2026	38.47	38.47	38.28	38.39	38.27	0.89%	219,239
Aug 11, 2026	38.19	38.23	37.95	38.05	37.93	0.37%	289,116
Aug 10, 2026	38.04	38.04	37.91	37.91	37.79	-0.79%	181,522
Aug 7, 2026	38.28	38.28	37.99	38.21	38.09	0.95%	220,392
Aug 6, 2026	37.89	38.06	37.77	37.85	37.73	-0.18%	243,633
Aug 5, 2026	38.11	38.15	37.92	37.92	37.80	-0.13%	220,123
Aug 4, 2026	37.71	38.05	37.67	37.97	37.85	1.66%	259,156
Aug 3, 2026	37.13	37.38	37.04	37.35	37.23	-0.05%	433,612
Jul 31, 2026	37.50	37.50	36.99	37.37	37.25	-0.37%	238,632
Jul 30, 2026	37.05	37.60	36.95	37.51	37.39	2.88%	642,573
Jul 29, 2026	36.73	37.07	36.35	36.46	36.34	-1.00%	330,095
Jul 28, 2026	36.58	36.94	36.58	36.83	36.71	-0.62%	169,564
Jul 27, 2026	37.34	37.38	36.85	37.06	36.94	0.24%	153,526
Jul 24, 2026	37.13	37.20	36.89	36.97	36.85	-0.16%	194,831
Jul 23, 2026	36.96	37.18	36.84	37.03	36.91	-1.02%	239,041
Jul 22, 2026	37.37	37.49	37.34	37.41	37.29	0.05%	410,718
Jul 21, 2026	37.12	37.43	36.97	37.39	37.27	2.02%	225,351
Jul 20, 2026	37.01	37.01	36.59	36.65	36.53	-0.49%	125,722
Jul 17, 2026	36.50	37.01	36.42	36.83	36.71	-0.51%	212,117
Jul 16, 2026	36.99	37.18	36.86	37.02	36.90	-1.10%	298,435