HFXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 11, 2025	27.43	27.56	27.35	27.50	27.50	0.26%	163,810
Feb 10, 2025	27.37	27.46	27.35	27.43	27.43	0.81%	73,811
Feb 7, 2025	27.44	27.51	27.21	27.21	27.21	-0.80%	122,910
Feb 6, 2025	27.42	27.56	27.37	27.43	27.43	0.26%	118,225
Feb 5, 2025	27.24	27.37	27.17	27.36	27.36	0.81%	215,994
Feb 4, 2025	27.02	27.17	27.00	27.14	27.14	0.74%	156,218
Feb 3, 2025	26.79	27.03	26.74	26.94	26.94	-1.03%	76,586
Jan 31, 2025	27.42	27.49	27.18	27.22	27.22	-0.69%	137,998
Jan 30, 2025	27.32	27.52	27.29	27.41	27.41	0.99%	151,330
Jan 29, 2025	27.14	27.20	27.06	27.14	27.14	0.04%	118,358
Jan 28, 2025	27.08	27.15	26.99	27.13	27.13	0.26%	250,785
Jan 27, 2025	26.92	27.09	26.92	27.06	27.06	-0.22%	260,039
Jan 24, 2025	27.11	27.20	27.09	27.12	27.12	0.18%	106,738
Jan 23, 2025	26.88	27.13	26.88	27.07	27.07	0.74%	161,070
Jan 22, 2025	26.97	26.99	26.86	26.87	26.87	-0.26%	112,571
Jan 21, 2025	26.75	26.94	26.73	26.94	26.94	1.43%	324,459
Jan 17, 2025	26.56	26.66	26.46	26.56	26.56	0.61%	65,793
Jan 16, 2025	26.31	26.50	26.28	26.40	26.40	0.15%	626,931