Power HF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	36.17	36.90	35.08	35.45	35.45	-1.96%	4,821,800
May 28, 2026	35.68	36.34	34.49	36.16	36.16	1.54%	5,387,146
May 27, 2026	38.60	38.60	35.51	35.61	35.61	-6.78%	6,568,901
May 26, 2026	39.60	39.98	37.50	38.20	38.20	-3.41%	5,135,320
May 25, 2026	39.80	42.00	38.80	39.55	39.55	0.02%	6,247,014
May 22, 2026	40.27	40.56	38.64	39.54	39.54	-0.40%	7,186,416
May 21, 2026	41.12	41.93	39.50	39.70	39.70	-3.31%	5,697,653
May 20, 2026	39.79	41.38	39.51	41.06	41.06	3.20%	5,369,669
May 19, 2026	38.01	40.14	37.79	39.79	39.79	4.74%	6,653,633
May 18, 2026	36.00	38.14	35.72	37.99	37.99	4.75%	6,670,831
May 15, 2026	36.75	37.09	35.78	36.26	36.26	-0.86%	4,437,159
May 14, 2026	38.22	38.54	36.54	36.58	36.58	-3.74%	4,236,758
May 13, 2026	37.43	38.46	37.32	38.00	38.00	0.43%	4,242,548
May 12, 2026	38.29	38.38	37.26	37.84	37.84	-0.19%	3,663,793
May 11, 2026	37.01	38.64	36.85	37.91	37.91	3.45%	6,753,811
May 8, 2026	35.09	36.74	34.79	36.64	36.64	3.70%	4,964,287
May 7, 2026	35.05	35.84	35.03	35.34	35.34	0.82%	4,482,659
May 6, 2026	34.98	35.55	34.44	35.05	35.05	0.20%	4,033,315
Apr 30, 2026	35.36	35.36	34.29	34.98	34.98	0.29%	3,597,159
Apr 29, 2026	34.70	35.42	34.65	34.88	34.88	0.54%	3,573,023
Apr 28, 2026	34.32	34.96	34.11	34.69	34.69	0.35%	4,373,459
Apr 27, 2026	35.19	35.19	33.76	34.57	34.57	-0.72%	4,774,588
Apr 24, 2026	35.89	35.91	34.61	34.82	34.82	-2.97%	4,168,919
Apr 23, 2026	36.41	37.19	35.34	35.89	35.89	-1.28%	5,582,720
Apr 22, 2026	34.86	38.04	34.46	36.35	36.35	4.45%	9,746,984
Apr 21, 2026	34.66	35.31	34.46	34.80	34.80	-0.53%	5,016,831
Apr 20, 2026	34.29	35.18	33.96	34.99	34.99	1.91%	6,474,859
Apr 17, 2026	34.51	34.80	33.93	34.33	34.33	0.63%	6,355,213
Apr 16, 2026	32.01	34.54	31.64	34.11	34.11	6.56%	7,416,248
Apr 15, 2026	32.72	33.11	31.98	32.01	32.01	-2.14%	3,039,539
Apr 14, 2026	32.69	32.84	31.81	32.71	32.71	2.10%	4,015,619
Apr 13, 2026	33.01	33.01	30.30	32.04	32.04	-2.92%	6,953,136
Apr 10, 2026	32.75	33.43	32.39	33.01	33.01	1.14%	6,012,552
Apr 9, 2026	31.29	32.79	31.06	32.64	32.64	4.32%	6,889,466
Apr 8, 2026	30.40	31.48	29.99	31.29	31.29	4.34%	3,907,679
Apr 7, 2026	29.39	30.16	29.29	29.99	29.99	2.02%	2,403,291
Apr 3, 2026	29.90	30.11	29.21	29.39	29.39	-1.67%	2,206,550
Apr 2, 2026	29.57	29.98	29.20	29.89	29.89	1.11%	2,836,450
Apr 1, 2026	29.02	29.64	28.86	29.56	29.56	2.32%	2,187,919
Mar 31, 2026	29.54	29.83	28.82	28.89	28.89	-2.20%	2,582,999
Mar 30, 2026	29.25	29.71	28.78	29.54	29.54	1.00%	2,939,030
Mar 27, 2026	28.21	29.44	28.09	29.25	29.25	2.94%	3,542,139
Mar 26, 2026	28.40	28.84	28.21	28.41	28.41	0.05%	2,076,839
Mar 25, 2026	27.74	28.71	27.74	28.40	28.40	1.25%	2,198,087
Mar 24, 2026	27.44	28.20	27.06	28.05	28.05	3.18%	3,096,659
Mar 23, 2026	28.69	28.93	26.64	27.19	27.19	-5.23%	5,325,272
Mar 20, 2026	29.71	29.98	28.64	28.69	28.69	-3.46%	3,657,639
Mar 19, 2026	29.32	30.79	28.86	29.71	29.71	0.24%	5,869,746
Mar 18, 2026	28.99	29.78	28.86	29.64	29.64	2.49%	2,152,849
Mar 17, 2026	30.24	30.36	28.91	28.92	28.92	-3.89%	2,406,432