HFERX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 4, 2025	59.66	59.66	59.66	59.66	-	-
Dec 3, 2025	59.66	59.66	59.66	59.66	59.66	0.40%
Dec 2, 2025	59.42	59.42	59.42	59.42	59.42	0.69%
Dec 1, 2025	59.01	59.01	59.01	59.01	59.01	-0.57%
Nov 28, 2025	59.35	59.35	59.35	59.35	59.35	0.29%
Nov 26, 2025	59.18	59.18	59.18	59.18	59.18	1.32%
Nov 25, 2025	58.41	58.41	58.41	58.41	58.41	2.01%
Nov 24, 2025	57.26	57.26	57.26	57.26	57.26	-0.05%
Nov 21, 2025	57.29	57.29	57.29	57.29	57.29	0.12%
Nov 20, 2025	57.22	57.22	57.22	57.22	57.22	-0.66%
Nov 19, 2025	57.60	57.60	57.60	57.60	57.60	-0.43%
Nov 18, 2025	57.85	57.85	57.85	57.85	57.85	-1.72%
Nov 17, 2025	58.86	58.86	58.86	58.86	58.86	-0.94%
Nov 14, 2025	59.42	59.42	59.42	59.42	59.42	-0.59%
Nov 13, 2025	59.77	59.77	59.77	59.77	59.77	-0.66%
Nov 12, 2025	60.17	60.17	60.17	60.17	60.17	0.65%
Nov 11, 2025	59.78	59.78	59.78	59.78	59.78	0.40%
Nov 10, 2025	59.54	59.54	59.54	59.54	59.54	1.64%
Nov 7, 2025	58.58	58.58	58.58	58.58	58.58	0.09%
Nov 6, 2025	58.53	58.53	58.53	58.53	58.53	-0.36%
Nov 5, 2025	58.74	58.74	58.74	58.74	58.74	0.32%
Nov 4, 2025	58.55	58.55	58.55	58.55	58.55	-0.76%
Nov 3, 2025	59.00	59.00	59.00	59.00	59.00	0.08%
Oct 31, 2025	58.95	58.95	58.95	58.95	58.95	-0.15%
Oct 30, 2025	59.04	59.04	59.04	59.04	59.04	-0.87%
Oct 29, 2025	59.56	59.56	59.56	59.56	59.56	-0.67%
Oct 28, 2025	59.96	59.96	59.96	59.96	59.96	-0.07%
Oct 27, 2025	60.00	60.00	60.00	60.00	60.00	0.49%
Oct 24, 2025	59.71	59.71	59.71	59.71	59.71	0.45%
Oct 23, 2025	59.44	59.44	59.44	59.44	59.44	0.81%
Oct 22, 2025	58.96	58.96	58.96	58.96	58.96	-0.74%
Oct 21, 2025	59.40	59.40	59.40	59.40	59.40	-0.20%
Oct 20, 2025	59.52	59.52	59.52	59.52	59.52	0.69%
Oct 17, 2025	59.11	59.11	59.11	59.11	59.11	-0.92%
Oct 16, 2025	59.66	59.66	59.66	59.66	59.66	0.79%
Oct 15, 2025	59.19	59.19	59.19	59.19	59.19	0.27%
Oct 14, 2025	59.03	59.03	59.03	59.03	59.03	0.34%
Oct 13, 2025	58.83	58.83	58.83	58.83	58.83	1.29%
Oct 10, 2025	58.08	58.08	58.08	58.08	58.08	-1.69%
Oct 9, 2025	59.08	59.08	59.08	59.08	59.08	-0.29%
Oct 8, 2025	59.25	59.25	59.25	59.25	59.25	1.09%
Oct 7, 2025	58.61	58.61	58.61	58.61	58.61	-1.01%
Oct 6, 2025	59.21	59.21	59.21	59.21	59.21	-0.49%
Oct 3, 2025	59.50	59.50	59.50	59.50	59.50	0.59%
Oct 2, 2025	59.15	59.15	59.15	59.15	59.15	0.75%
Oct 1, 2025	58.71	58.71	58.71	58.71	58.71	0.67%
Sep 30, 2025	58.32	58.32	58.32	58.32	58.32	1.11%
Sep 29, 2025	57.68	57.68	57.68	57.68	57.68	0.49%
Sep 26, 2025	57.40	57.40	57.40	57.40	57.40	1.15%
Sep 25, 2025	56.75	56.75	56.75	56.75	56.75	-1.44%