HFMSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jan 13, 2025	32.18	32.18	32.18	32.18	32.18	0.06%
Jan 10, 2025	32.16	32.16	32.16	32.16	32.16	-1.41%
Jan 8, 2025	32.62	32.62	32.62	32.62	32.62	0.52%
Jan 7, 2025	32.45	32.45	32.45	32.45	32.45	-1.52%
Jan 6, 2025	32.95	32.95	32.95	32.95	32.95	0.18%
Jan 3, 2025	32.89	32.89	32.89	32.89	32.89	1.92%
Jan 2, 2025	32.27	32.27	32.27	32.27	32.27	0.53%
Dec 31, 2024	32.10	32.10	32.10	32.10	32.10	-0.56%
Dec 30, 2024	32.28	32.28	32.28	32.28	32.28	-0.89%
Dec 27, 2024	32.57	32.57	32.57	32.57	32.57	-1.30%
Dec 26, 2024	33.00	33.00	33.00	33.00	33.00	-0.03%
Dec 24, 2024	33.01	33.01	33.01	33.01	33.01	0.79%
Dec 23, 2024	32.75	32.75	32.75	32.75	32.75	-0.37%
Dec 20, 2024	32.87	32.87	32.87	32.87	32.87	1.80%
Dec 19, 2024	32.29	32.29	32.29	32.29	32.29	0.19%
Dec 18, 2024	32.23	32.23	32.23	32.23	32.23	-4.19%
Dec 17, 2024	33.64	33.64	33.64	33.64	33.64	-1.03%
Dec 16, 2024	33.99	33.99	33.99	33.99	33.99	0.38%
Dec 13, 2024	33.86	33.86	33.86	33.86	33.86	-0.65%
Dec 12, 2024	34.08	34.08	34.08	34.08	34.08	-0.44%
Dec 11, 2024	34.23	34.23	34.23	34.23	34.23	-3.55%
Dec 10, 2024	35.49	35.49	35.49	35.49	35.49	-1.66%
Dec 9, 2024	36.09	36.09	36.09	36.09	36.09	-1.93%
Dec 6, 2024	36.80	36.80	36.80	36.80	36.80	0.63%
Dec 5, 2024	36.57	36.57	36.57	36.57	36.57	-0.81%
Dec 4, 2024	36.87	36.87	36.87	36.87	36.87	1.15%
Dec 3, 2024	36.45	36.45	36.45	36.45	36.45	0.55%
Dec 2, 2024	36.25	36.25	36.25	36.25	36.25	-0.14%
Nov 29, 2024	36.30	36.30	36.30	36.30	36.30	0.55%
Nov 27, 2024	36.10	36.10	36.10	36.10	36.10	-0.69%
Nov 26, 2024	36.35	36.35	36.35	36.35	36.35	-0.19%
Nov 25, 2024	36.42	36.42	36.42	36.42	36.42	0.91%
Nov 22, 2024	36.09	36.09	36.09	36.09	36.09	1.35%
Nov 21, 2024	35.61	35.61	35.61	35.61	35.61	2.01%
Nov 20, 2024	34.91	34.91	34.91	34.91	34.91	0.46%
Nov 19, 2024	34.75	34.75	34.75	34.75	34.75	0.99%
Nov 18, 2024	34.41	34.41	34.41	34.41	34.41	0.53%
Nov 15, 2024	34.23	34.23	34.23	34.23	34.23	-1.35%
Nov 14, 2024	34.70	34.70	34.70	34.70	34.70	-0.86%
Nov 13, 2024	35.00	35.00	35.00	35.00	35.00	-0.34%
Nov 12, 2024	35.12	35.12	35.12	35.12	35.12	-0.62%
Nov 11, 2024	35.34	35.34	35.34	35.34	35.34	0.45%
Nov 8, 2024	35.18	35.18	35.18	35.18	35.18	0.72%
Nov 7, 2024	34.93	34.93	34.93	34.93	34.93	1.22%
Nov 6, 2024	34.51	34.51	34.51	34.51	34.51	2.59%
Nov 5, 2024	33.64	33.64	33.64	33.64	33.64	1.72%
Nov 4, 2024	33.07	33.07	33.07	33.07	33.07	0.33%
Nov 1, 2024	32.96	32.96	32.96	32.96	32.96	0.15%
Oct 31, 2024	32.91	32.91	32.91	32.91	32.91	-1.97%
Oct 30, 2024	33.57	33.57	33.57	33.57	33.57	-0.06%
Oct 29, 2024	33.59	33.59	33.59	33.59	33.59	0.33%
Oct 28, 2024	33.48	33.48	33.48	33.48	33.48	0.27%
Oct 25, 2024	33.39	33.39	33.39	33.39	33.39	0.03%
Oct 24, 2024	33.38	33.38	33.38	33.38	33.38	0.27%
Oct 23, 2024	33.29	33.29	33.29	33.29	33.29	-0.98%
Oct 22, 2024	33.62	33.62	33.62	33.62	33.62	-0.68%
Oct 21, 2024	33.85	33.85	33.85	33.85	33.85	-0.91%
Oct 18, 2024	34.16	34.16	34.16	34.16	34.16	0.47%
Oct 17, 2024	34.00	34.00	34.00	34.00	34.00	-0.38%
Oct 16, 2024	34.13	34.13	34.13	34.13	34.13	0.32%
Oct 15, 2024	34.02	34.02	34.02	34.02	34.02	-1.13%
Oct 14, 2024	34.41	34.41	34.41	34.41	34.41	0.67%
Oct 11, 2024	34.18	34.18	34.18	34.18	34.18	1.33%
Oct 10, 2024	33.73	33.73	33.73	33.73	33.73	-0.09%
Oct 9, 2024	33.76	33.76	33.76	33.76	33.76	0.87%
Oct 8, 2024	33.47	33.47	33.47	33.47	33.47	0.69%
Oct 7, 2024	33.24	33.24	33.24	33.24	33.24	-1.10%
Oct 4, 2024	33.61	33.61	33.61	33.61	33.61	1.36%
Oct 3, 2024	33.16	33.16	33.16	33.16	33.16	-0.45%
Oct 2, 2024	33.31	33.31	33.31	33.31	33.31	0.12%
Oct 1, 2024	33.27	33.27	33.27	33.27	33.27	-1.01%
Sep 30, 2024	33.61	33.61	33.61	33.61	33.61	0.27%
Sep 27, 2024	33.52	33.52	33.52	33.52	33.52	-0.24%
Sep 26, 2024	33.60	33.60	33.60	33.60	33.60	0.81%
Sep 25, 2024	33.33	33.33	33.33	33.33	33.33	-0.60%
Sep 24, 2024	33.53	33.53	33.53	33.53	33.53	0.24%
Sep 23, 2024	33.45	33.45	33.45	33.45	33.45	0.60%
Sep 20, 2024	33.25	33.25	33.25	33.25	33.25	-0.51%
Sep 19, 2024	33.42	33.42	33.42	33.42	33.42	1.83%
Sep 18, 2024	32.82	32.82	32.82	32.82	32.82	0.03%
Sep 17, 2024	32.81	32.81	32.81	32.81	32.81	0.31%
Sep 16, 2024	32.71	32.71	32.71	32.71	32.71	0.71%
Sep 13, 2024	32.48	32.48	32.48	32.48	32.48	1.00%
Sep 12, 2024	32.16	32.16	32.16	32.16	32.16	0.56%
Sep 11, 2024	31.98	31.98	31.98	31.98	31.98	1.33%
Sep 10, 2024	31.56	31.56	31.56	31.56	31.56	-0.13%
Sep 9, 2024	31.60	31.60	31.60	31.60	31.60	0.99%
Sep 6, 2024	31.29	31.29	31.29	31.29	31.29	-1.67%
Sep 5, 2024	31.82	31.82	31.82	31.82	31.82	-0.25%
Sep 4, 2024	31.90	31.90	31.90	31.90	31.90	-0.16%
Sep 3, 2024	31.95	31.95	31.95	31.95	31.95	-2.71%
Aug 30, 2024	32.84	32.84	32.84	32.84	32.84	0.89%
Aug 29, 2024	32.55	32.55	32.55	32.55	32.55	0.81%
Aug 28, 2024	32.29	32.29	32.29	32.29	32.29	-0.80%
Aug 27, 2024	32.55	32.55	32.55	32.55	32.55	-0.03%
Aug 26, 2024	32.56	32.56	32.56	32.56	32.56	-0.76%
Aug 23, 2024	32.81	32.81	32.81	32.81	32.81	1.64%
Aug 22, 2024	32.28	32.28	32.28	32.28	32.28	-0.95%
Aug 21, 2024	32.59	32.59	32.59	32.59	32.59	1.59%
Aug 20, 2024	32.08	32.08	32.08	32.08	32.08	-0.93%