HFLEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 9, 2026	12.73	12.73	12.73	12.73	12.73	-0.16%
Jul 8, 2026	12.75	12.75	12.75	12.75	12.75	0.08%
Jul 7, 2026	12.74	12.74	12.74	12.74	12.74	-0.08%
Jul 6, 2026	12.75	12.75	12.75	12.75	12.75	-0.16%
Jul 2, 2026	12.77	12.77	12.77	12.77	12.77	0.24%
Jul 1, 2026	12.74	12.74	12.74	12.74	12.74	0.08%
Jun 30, 2026	12.73	12.73	12.73	12.73	12.73	-
Jun 29, 2026	12.73	12.73	12.73	12.73	12.73	0.32%
Jun 26, 2026	12.69	12.69	12.69	12.69	12.69	-0.24%
Jun 25, 2026	12.72	12.72	12.72	12.72	12.72	-0.08%
Jun 24, 2026	12.73	12.73	12.73	12.73	12.73	0.16%
Jun 23, 2026	12.71	12.71	12.71	12.71	12.71	-0.08%
Jun 22, 2026	12.72	12.72	12.72	12.72	12.72	0.32%
Jun 18, 2026	12.68	12.68	12.68	12.68	12.68	0.24%
Jun 17, 2026	12.65	12.65	12.65	12.65	12.65	0.48%
Jun 16, 2026	12.59	12.59	12.59	12.59	12.59	0.08%
Jun 15, 2026	12.58	12.58	12.58	12.58	12.58	0.88%
Jun 12, 2026	12.47	12.47	12.47	12.47	12.47	-0.40%
Jun 11, 2026	12.52	12.52	12.52	12.52	12.52	0.56%
Jun 10, 2026	12.45	12.45	12.45	12.45	12.45	-0.40%
Jun 9, 2026	12.50	12.50	12.50	12.50	12.50	-0.16%
Jun 8, 2026	12.52	12.52	12.52	12.52	12.52	-0.56%
Jun 5, 2026	12.59	12.59	12.59	12.59	12.59	-0.55%
Jun 4, 2026	12.66	12.66	12.66	12.66	12.66	0.40%
Jun 3, 2026	12.61	12.61	12.61	12.61	12.61	0.32%
Jun 2, 2026	12.57	12.57	12.57	12.57	12.57	0.24%
Jun 1, 2026	12.54	12.54	12.54	12.54	12.54	-0.16%
May 29, 2026	12.56	12.56	12.56	12.56	12.56	-0.08%
May 28, 2026	12.57	12.57	12.57	12.57	12.57	0.56%
May 27, 2026	12.50	12.50	12.50	12.50	12.50	-
May 26, 2026	12.50	12.50	12.50	12.50	12.50	0.56%
May 22, 2026	12.43	12.43	12.43	12.43	12.43	0.32%
May 21, 2026	12.39	12.39	12.39	12.39	12.39	-0.08%
May 20, 2026	12.40	12.40	12.40	12.40	12.40	0.24%
May 19, 2026	12.37	12.37	12.37	12.37	12.37	-0.16%
May 18, 2026	12.39	12.39	12.39	12.39	12.39	-0.08%
May 15, 2026	12.40	12.40	12.40	12.40	12.40	-0.24%
May 14, 2026	12.43	12.43	12.43	12.43	12.43	-0.24%
May 13, 2026	12.46	12.46	12.46	12.46	12.46	0.08%
May 12, 2026	12.45	12.45	12.45	12.45	12.45	-0.16%
May 11, 2026	12.47	12.47	12.47	12.47	12.47	0.16%
May 8, 2026	12.45	12.45	12.45	12.45	12.45	0.57%
May 7, 2026	12.38	12.38	12.38	12.38	12.38	0.08%
May 6, 2026	12.37	12.37	12.37	12.37	12.37	0.24%
May 5, 2026	12.34	12.34	12.34	12.34	12.34	0.08%
May 4, 2026	12.33	12.33	12.33	12.33	12.33	0.41%
May 1, 2026	12.28	12.28	12.28	12.28	12.28	-0.08%
Apr 30, 2026	12.29	12.29	12.29	12.29	12.29	0.08%
Apr 29, 2026	12.28	12.28	12.28	12.28	12.28	-0.08%
Apr 28, 2026	12.29	12.29	12.29	12.29	12.29	-0.08%