Power HF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	42.72	43.40	42.24	42.55	42.55	-0.26%	1,615,200
Mar 5, 2026	41.03	43.30	41.03	42.66	42.66	4.82%	2,662,312
Mar 4, 2026	39.00	41.00	38.60	40.70	40.70	3.33%	2,117,316
Mar 3, 2026	41.16	41.92	39.03	39.39	39.39	-6.21%	2,971,080
Mar 2, 2026	43.20	43.20	41.50	42.00	42.00	-4.09%	3,685,808
Feb 27, 2026	43.70	44.39	42.63	43.79	43.79	1.44%	2,495,198
Feb 26, 2026	42.65	43.33	42.03	43.17	43.17	1.15%	2,559,339
Feb 25, 2026	42.69	42.79	41.61	42.68	42.68	-0.02%	2,077,796
Feb 24, 2026	43.55	43.55	42.12	42.69	42.69	-1.18%	1,595,320
Feb 13, 2026	43.18	43.88	42.95	43.20	43.20	0.05%	1,349,292
Feb 12, 2026	43.67	43.97	43.01	43.18	43.18	-1.12%	1,941,360
Feb 11, 2026	43.76	44.51	43.56	43.67	43.67	-0.89%	2,008,492
Feb 10, 2026	45.18	45.30	43.95	44.06	44.06	-1.70%	1,767,160
Feb 9, 2026	45.95	46.38	43.95	44.82	44.82	-1.17%	3,470,700
Feb 6, 2026	43.87	45.97	43.57	45.35	45.35	2.86%	2,480,024
Feb 5, 2026	45.05	45.31	43.60	44.09	44.09	-2.13%	1,922,100
Feb 4, 2026	45.10	46.39	44.50	45.05	45.05	-	2,589,120
Feb 3, 2026	44.95	45.66	44.56	45.05	45.05	0.13%	2,025,792
Feb 2, 2026	44.76	46.00	44.76	44.99	44.99	-0.49%	2,362,488
Jan 30, 2026	43.43	45.44	43.43	45.21	45.21	1.96%	3,010,140
Jan 29, 2026	46.18	47.00	44.31	44.34	44.34	-4.40%	3,816,396
Jan 28, 2026	45.80	46.76	45.30	46.38	46.38	1.27%	3,400,528
Jan 27, 2026	47.00	47.50	45.53	45.80	45.80	-3.13%	3,138,436
Jan 26, 2026	47.20	48.62	47.07	47.28	47.28	-0.73%	4,856,724
Jan 23, 2026	48.21	48.60	46.96	47.63	47.63	-1.16%	3,987,276
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