HFMIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jan 13, 2025	27.04	27.04	27.04	27.04	27.04	0.07%
Jan 10, 2025	27.02	27.02	27.02	27.02	27.02	-1.42%
Jan 8, 2025	27.41	27.41	27.41	27.41	27.41	0.51%
Jan 7, 2025	27.27	27.27	27.27	27.27	27.27	-1.52%
Jan 6, 2025	27.69	27.69	27.69	27.69	27.69	0.22%
Jan 3, 2025	27.63	27.63	27.63	27.63	27.63	1.92%
Jan 2, 2025	27.11	27.11	27.11	27.11	27.11	0.52%
Dec 31, 2024	26.97	26.97	26.97	26.97	26.97	-0.55%
Dec 30, 2024	27.12	27.12	27.12	27.12	27.12	-0.88%
Dec 27, 2024	27.36	27.36	27.36	27.36	27.36	-1.33%
Dec 26, 2024	27.73	27.73	27.73	27.73	27.73	-
Dec 24, 2024	27.73	27.73	27.73	27.73	27.73	0.76%
Dec 23, 2024	27.52	27.52	27.52	27.52	27.52	-0.33%
Dec 20, 2024	27.61	27.61	27.61	27.61	27.61	1.77%
Dec 19, 2024	27.13	27.13	27.13	27.13	27.13	0.18%
Dec 18, 2024	27.08	27.08	27.08	27.08	27.08	-4.18%
Dec 17, 2024	28.26	28.26	28.26	28.26	28.26	-1.05%
Dec 16, 2024	28.56	28.56	28.56	28.56	28.56	0.39%
Dec 13, 2024	28.45	28.45	28.45	28.45	28.45	-0.63%
Dec 12, 2024	28.63	28.63	28.63	28.63	28.63	-0.45%
Dec 11, 2024	28.76	28.76	28.76	28.76	28.76	-4.39%
Dec 10, 2024	30.08	30.08	30.08	30.08	30.08	-1.67%
Dec 9, 2024	30.59	30.59	30.59	30.59	30.59	-1.92%
Dec 6, 2024	31.19	31.19	31.19	31.19	31.19	0.65%
Dec 5, 2024	30.99	30.99	30.99	30.99	30.99	-0.80%
Dec 4, 2024	31.24	31.24	31.24	31.24	31.24	1.13%
Dec 3, 2024	30.89	30.89	30.89	30.89	30.89	0.55%
Dec 2, 2024	30.72	30.72	30.72	30.72	30.72	-0.13%
Nov 29, 2024	30.76	30.76	30.76	30.76	30.76	0.56%
Nov 27, 2024	30.59	30.59	30.59	30.59	30.59	-0.68%
Nov 26, 2024	30.80	30.80	30.80	30.80	30.80	-0.19%
Nov 25, 2024	30.86	30.86	30.86	30.86	30.86	0.92%
Nov 22, 2024	30.58	30.58	30.58	30.58	30.58	1.33%
Nov 21, 2024	30.18	30.18	30.18	30.18	30.18	2.03%
Nov 20, 2024	29.58	29.58	29.58	29.58	29.58	0.44%
Nov 19, 2024	29.45	29.45	29.45	29.45	29.45	1.03%
Nov 18, 2024	29.15	29.15	29.15	29.15	29.15	0.48%
Nov 15, 2024	29.01	29.01	29.01	29.01	29.01	-1.33%
Nov 14, 2024	29.40	29.40	29.40	29.40	29.40	-0.88%
Nov 13, 2024	29.66	29.66	29.66	29.66	29.66	-0.30%
Nov 12, 2024	29.75	29.75	29.75	29.75	29.75	-0.63%
Nov 11, 2024	29.94	29.94	29.94	29.94	29.94	0.44%
Nov 8, 2024	29.81	29.81	29.81	29.81	29.81	0.74%
Nov 7, 2024	29.59	29.59	29.59	29.59	29.59	1.20%
Nov 6, 2024	29.24	29.24	29.24	29.24	29.24	2.60%
Nov 5, 2024	28.50	28.50	28.50	28.50	28.50	1.75%
Nov 4, 2024	28.01	28.01	28.01	28.01	28.01	0.32%
Nov 1, 2024	27.92	27.92	27.92	27.92	27.92	0.11%
Oct 31, 2024	27.89	27.89	27.89	27.89	27.89	-1.93%
Oct 30, 2024	28.44	28.44	28.44	28.44	28.44	-0.04%
Oct 29, 2024	28.45	28.45	28.45	28.45	28.45	0.28%
Oct 28, 2024	28.37	28.37	28.37	28.37	28.37	0.28%
Oct 25, 2024	28.29	28.29	28.29	28.29	28.29	0.04%
Oct 24, 2024	28.28	28.28	28.28	28.28	28.28	0.28%
Oct 23, 2024	28.20	28.20	28.20	28.20	28.20	-0.98%
Oct 22, 2024	28.48	28.48	28.48	28.48	28.48	-0.66%
Oct 21, 2024	28.67	28.67	28.67	28.67	28.67	-0.93%
Oct 18, 2024	28.94	28.94	28.94	28.94	28.94	0.49%
Oct 17, 2024	28.80	28.80	28.80	28.80	28.80	-0.38%
Oct 16, 2024	28.91	28.91	28.91	28.91	28.91	0.31%
Oct 15, 2024	28.82	28.82	28.82	28.82	28.82	-1.13%
Oct 14, 2024	29.15	29.15	29.15	29.15	29.15	0.69%
Oct 11, 2024	28.95	28.95	28.95	28.95	28.95	1.33%
Oct 10, 2024	28.57	28.57	28.57	28.57	28.57	-0.07%
Oct 9, 2024	28.59	28.59	28.59	28.59	28.59	0.85%
Oct 8, 2024	28.35	28.35	28.35	28.35	28.35	0.67%
Oct 7, 2024	28.16	28.16	28.16	28.16	28.16	-1.09%
Oct 4, 2024	28.47	28.47	28.47	28.47	28.47	1.35%
Oct 3, 2024	28.09	28.09	28.09	28.09	28.09	-0.43%
Oct 2, 2024	28.21	28.21	28.21	28.21	28.21	0.11%
Oct 1, 2024	28.18	28.18	28.18	28.18	28.18	-1.02%
Sep 30, 2024	28.47	28.47	28.47	28.47	28.47	0.28%
Sep 27, 2024	28.39	28.39	28.39	28.39	28.39	-0.25%
Sep 26, 2024	28.46	28.46	28.46	28.46	28.46	0.81%
Sep 25, 2024	28.23	28.23	28.23	28.23	28.23	-0.60%
Sep 24, 2024	28.40	28.40	28.40	28.40	28.40	0.25%
Sep 23, 2024	28.33	28.33	28.33	28.33	28.33	0.60%
Sep 20, 2024	28.16	28.16	28.16	28.16	28.16	-0.49%
Sep 19, 2024	28.30	28.30	28.30	28.30	28.30	1.84%
Sep 18, 2024	27.79	27.79	27.79	27.79	27.79	-
Sep 17, 2024	27.79	27.79	27.79	27.79	27.79	0.32%
Sep 16, 2024	27.70	27.70	27.70	27.70	27.70	0.69%
Sep 13, 2024	27.51	27.51	27.51	27.51	27.51	0.99%
Sep 12, 2024	27.24	27.24	27.24	27.24	27.24	0.59%
Sep 11, 2024	27.08	27.08	27.08	27.08	27.08	1.31%
Sep 10, 2024	26.73	26.73	26.73	26.73	26.73	-0.11%
Sep 9, 2024	26.76	26.76	26.76	26.76	26.76	1.02%
Sep 6, 2024	26.49	26.49	26.49	26.49	26.49	-1.71%
Sep 5, 2024	26.95	26.95	26.95	26.95	26.95	-0.22%
Sep 4, 2024	27.01	27.01	27.01	27.01	27.01	-0.15%
Sep 3, 2024	27.05	27.05	27.05	27.05	27.05	-2.73%
Aug 30, 2024	27.81	27.81	27.81	27.81	27.81	0.91%
Aug 29, 2024	27.56	27.56	27.56	27.56	27.56	0.80%
Aug 28, 2024	27.34	27.34	27.34	27.34	27.34	-0.80%
Aug 27, 2024	27.56	27.56	27.56	27.56	27.56	-0.04%
Aug 26, 2024	27.57	27.57	27.57	27.57	27.57	-0.79%
Aug 23, 2024	27.79	27.79	27.79	27.79	27.79	1.68%
Aug 22, 2024	27.33	27.33	27.33	27.33	27.33	-0.94%
Aug 21, 2024	27.59	27.59	27.59	27.59	27.59	1.58%
Aug 20, 2024	27.16	27.16	27.16	27.16	27.16	-0.91%