Power HF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	49.50	49.99	47.07	48.19	48.19	-2.05%	5,765,348
Jan 21, 2026	48.00	49.58	47.30	49.20	49.20	2.50%	5,960,898
Jan 20, 2026	48.50	48.84	47.70	48.00	48.00	-0.56%	3,469,968
Jan 19, 2026	46.22	48.48	46.22	48.27	48.27	3.43%	5,312,726
Jan 16, 2026	47.61	48.26	45.40	46.67	46.67	-1.54%	4,999,016
Jan 15, 2026	47.80	49.42	46.66	47.40	47.40	-0.84%	4,727,212
Jan 14, 2026	47.88	50.57	47.50	47.80	47.80	-0.15%	6,538,861
Jan 13, 2026	47.25	48.68	46.90	47.87	47.87	1.31%	5,301,081
Jan 12, 2026	46.25	47.64	45.33	47.25	47.25	2.16%	6,238,653
Jan 9, 2026	46.10	47.58	45.42	46.25	46.25	0.22%	4,674,613
Jan 8, 2026	46.50	46.56	45.50	46.15	46.15	0.39%	3,793,359
Jan 7, 2026	44.44	46.39	43.97	45.97	45.97	2.89%	4,630,090
Jan 6, 2026	44.40	45.88	43.90	44.68	44.68	-0.18%	4,186,373
Jan 5, 2026	45.00	45.70	44.39	44.76	44.76	-0.47%	5,364,260
Dec 31, 2025	42.10	45.00	40.90	44.97	44.97	6.94%	6,610,600
Dec 30, 2025	43.00	43.53	41.90	42.05	42.05	-3.40%	4,160,346
Dec 29, 2025	43.00	44.15	42.48	43.53	43.53	2.28%	5,083,721
Dec 26, 2025	40.50	43.66	40.50	42.56	42.56	3.86%	5,368,144
Dec 25, 2025	40.08	41.33	40.03	40.98	40.98	1.61%	4,145,265
Dec 24, 2025	39.78	40.85	38.90	40.33	40.33	2.65%	4,461,600
Dec 23, 2025	39.29	39.82	38.50	39.29	39.29	-	2,790,690
Dec 22, 2025	39.01	39.59	38.59	39.29	39.29	0.77%	3,135,160
Dec 19, 2025	39.44	39.78	38.73	38.99	38.99	-1.24%	3,968,572
Dec 18, 2025	41.29	41.29	39.32	39.48	39.48	-3.45%	4,599,040
Dec 17, 2025	41.82	42.00	39.50	40.89	40.89	-2.22%	6,025,656
Dec 16, 2025	42.78	43.31	41.59	41.82	41.82	-2.22%	3,420,200
Dec 15, 2025	42.45	43.61	41.91	42.77	42.77	-0.53%	3,249,680
Dec 12, 2025	43.00	43.85	42.97	43.00	43.00	-0.92%	2,989,900
Dec 11, 2025	44.69	45.66	43.24	43.40	43.40	-2.89%	3,856,808
Dec 10, 2025	46.78	46.78	44.50	44.69	44.69	-3.77%	4,361,444
Dec 9, 2025	45.68	47.18	45.68	46.44	46.44	1.66%	5,553,456
Dec 8, 2025	44.90	45.70	43.80	45.68	45.68	1.96%	6,043,312
Dec 5, 2025	44.90	46.50	43.99	44.80	44.80	1.84%	6,721,222
Dec 4, 2025	45.00	45.00	43.01	43.99	43.99	0.41%	4,099,596
Dec 3, 2025	45.17	45.19	43.70	43.81	43.81	-3.08%	4,067,734
Dec 2, 2025	44.96	45.39	43.66	45.20	45.20	-	4,027,994
Dec 1, 2025	44.47	45.50	44.12	45.20	45.20	1.07%	4,117,400
Nov 28, 2025	44.40	45.18	43.43	44.72	44.72	0.90%	4,427,512
Nov 27, 2025	43.90	45.12	43.73	44.32	44.32	0.93%	5,077,592
Nov 26, 2025	45.95	46.15	43.80	43.91	43.91	-5.39%	8,459,306
Nov 25, 2025	45.83	47.13	44.95	46.41	46.41	2.43%	8,647,460
Nov 24, 2025	45.64	45.88	42.09	45.31	45.31	1.59%	10,812,994
Nov 21, 2025	46.40	46.98	44.21	44.60	44.60	-5.07%	10,562,950
Nov 20, 2025	48.83	49.89	45.71	46.98	46.98	-5.28%	15,914,870
Nov 19, 2025	45.17	49.60	44.30	49.60	49.60	9.81%	16,062,690
Nov 18, 2025	43.68	46.67	43.28	45.17	45.17	2.38%	14,176,680
Nov 17, 2025	41.97	44.59	41.69	44.12	44.12	5.12%	12,423,590
Nov 14, 2025	43.02	43.98	40.49	41.97	41.97	-4.85%	14,671,100
Nov 13, 2025	44.00	46.50	42.50	44.11	44.11	-1.87%	20,750,400
Nov 12, 2025	41.20	44.95	40.21	44.95	44.95	10.01%	15,250,560