Power HF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	49.13	51.43	48.70	51.30	51.30	3.70%	3,545,920
May 7, 2026	49.07	50.18	49.04	49.47	49.47	0.82%	3,201,900
May 6, 2026	48.97	49.77	48.21	49.07	49.07	0.20%	2,880,940
Apr 30, 2026	49.50	49.50	48.00	48.97	48.97	0.29%	2,569,400
Apr 29, 2026	48.58	49.59	48.51	48.83	48.83	0.54%	2,552,160
Apr 28, 2026	48.05	48.95	47.75	48.57	48.57	0.35%	3,123,900
Apr 27, 2026	49.26	49.26	47.27	48.40	48.40	-0.72%	3,410,421
Apr 24, 2026	50.25	50.28	48.45	48.75	48.75	-2.97%	2,977,800
Apr 23, 2026	50.98	52.06	49.47	50.24	50.24	-1.28%	3,987,658
Apr 22, 2026	48.80	53.25	48.24	50.89	50.89	4.45%	6,962,132
Apr 21, 2026	48.53	49.43	48.24	48.72	48.72	-0.53%	3,583,452
Apr 20, 2026	48.00	49.25	47.55	48.98	48.98	1.91%	4,624,900
Apr 17, 2026	48.32	48.72	47.50	48.06	48.06	0.63%	4,539,438
Apr 16, 2026	44.82	48.36	44.30	47.76	47.76	6.56%	5,297,321
Apr 15, 2026	45.81	46.35	44.77	44.82	44.82	-2.14%	2,171,100
Apr 14, 2026	45.76	45.97	44.53	45.80	45.80	2.10%	2,868,300
Apr 13, 2026	46.21	46.21	42.42	44.86	44.86	-2.92%	4,966,526
Apr 10, 2026	45.85	46.80	45.34	46.21	46.21	1.14%	4,294,681
Apr 9, 2026	43.80	45.90	43.48	45.69	45.69	4.32%	4,921,048
Apr 8, 2026	42.56	44.07	41.99	43.80	43.80	4.34%	2,791,200
Apr 7, 2026	41.15	42.23	41.00	41.98	41.98	2.02%	1,716,637
Apr 3, 2026	41.86	42.15	40.90	41.15	41.15	-1.67%	1,576,108
Apr 2, 2026	41.40	41.97	40.88	41.85	41.85	1.11%	2,026,036
Apr 1, 2026	40.63	41.49	40.41	41.39	41.39	2.32%	1,562,800
Mar 31, 2026	41.36	41.76	40.35	40.45	40.45	-2.20%	1,845,000
Mar 30, 2026	40.95	41.60	40.29	41.36	41.36	1.00%	2,099,308
Mar 27, 2026	39.50	41.22	39.33	40.95	40.95	2.94%	2,530,100
Mar 26, 2026	39.76	40.38	39.50	39.78	39.78	0.05%	1,483,457
Mar 25, 2026	38.84	40.20	38.84	39.76	39.76	1.25%	1,570,063
Mar 24, 2026	38.42	39.48	37.88	39.27	39.27	3.18%	2,211,900
Mar 23, 2026	40.16	40.50	37.30	38.06	38.06	-5.23%	3,803,766
Mar 20, 2026	41.60	41.97	40.10	40.16	40.16	-3.46%	2,612,600
Mar 19, 2026	41.05	43.10	40.40	41.60	41.60	0.24%	4,192,676
Mar 18, 2026	40.58	41.69	40.40	41.50	41.50	2.49%	1,537,750
Mar 17, 2026	42.33	42.50	40.47	40.49	40.49	-3.89%	1,718,881
Mar 16, 2026	41.91	42.36	40.99	42.13	42.13	0.55%	1,853,677
Mar 13, 2026	40.90	43.70	40.00	41.90	41.90	3.84%	3,947,920
Mar 12, 2026	41.10	41.37	40.10	40.35	40.35	-2.49%	2,113,600
Mar 11, 2026	42.48	42.88	41.32	41.38	41.38	-2.01%	2,076,090
Mar 10, 2026	42.73	43.26	42.10	42.23	42.23	-1.17%	1,923,600
Mar 9, 2026	42.03	43.54	42.03	42.73	42.73	0.42%	2,337,480
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