Power HF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	35.33	36.20	34.80	35.83	35.83	3.70%	8,110,278
Sep 29, 2026	33.40	34.96	33.22	34.55	34.55	2.98%	4,197,502
Sep 28, 2026	34.01	35.50	33.12	33.55	33.55	-0.59%	4,022,399
Sep 24, 2026	35.00	35.00	33.62	33.75	33.75	-3.18%	3,254,187
Sep 23, 2026	34.05	35.18	34.04	34.86	34.86	1.66%	4,451,802
Sep 22, 2026	34.16	35.00	34.00	34.29	34.29	0.56%	3,798,669
Sep 21, 2026	34.15	34.45	33.70	34.10	34.10	0.86%	3,988,284
Sep 18, 2026	33.80	34.44	33.60	33.81	33.81	0.03%	5,120,183
Sep 17, 2026	34.08	34.76	33.71	33.80	33.80	-0.82%	8,564,280
Sep 16, 2026	30.97	34.08	30.80	34.08	34.08	10.01%	8,801,003
Sep 15, 2026	31.18	31.49	30.86	30.98	30.98	-0.71%	1,627,560
Sep 14, 2026	30.98	31.35	30.20	31.20	31.20	0.71%	2,107,156
Sep 11, 2026	31.57	31.60	30.63	30.98	30.98	-3.16%	2,788,722
Sep 10, 2026	32.14	32.46	31.64	31.99	31.99	-0.71%	2,407,800
Sep 9, 2026	32.95	33.65	32.17	32.22	32.22	-2.72%	3,334,704
Sep 8, 2026	33.81	33.99	33.11	33.12	33.12	-2.07%	3,201,999
Sep 7, 2026	32.89	34.99	32.58	33.82	33.82	3.87%	7,303,289
Sep 4, 2026	34.20	34.50	32.30	32.56	32.56	-4.40%	3,882,840
Sep 3, 2026	33.29	34.23	32.80	34.06	34.06	3.49%	4,978,518
Sep 2, 2026	31.70	33.99	31.09	32.91	32.91	2.88%	4,461,886
Sep 1, 2026	32.36	32.68	31.91	31.99	31.99	-1.14%	2,446,216
Aug 31, 2026	32.56	32.65	31.68	32.36	32.36	-1.58%	4,149,091
Aug 28, 2026	33.69	34.63	32.86	32.88	32.88	-2.61%	3,651,659
Aug 27, 2026	32.70	34.15	32.70	33.76	33.76	1.96%	3,717,799
Aug 26, 2026	33.23	33.68	32.13	33.11	33.11	-0.30%	3,460,024
Aug 25, 2026	33.97	35.10	33.00	33.21	33.21	-1.63%	4,761,578
Aug 24, 2026	33.50	33.99	32.80	33.76	33.76	2.06%	4,175,340
Aug 21, 2026	32.74	33.20	32.06	33.08	33.08	1.75%	2,614,591
Aug 20, 2026	33.00	33.41	32.43	32.51	32.51	-1.48%	3,207,800
Aug 19, 2026	34.50	34.90	32.53	33.00	33.00	-6.38%	5,438,500
Aug 18, 2026	35.56	35.76	34.50	35.25	35.25	-0.90%	4,031,460
Aug 17, 2026	35.07	36.20	34.45	35.57	35.57	2.63%	5,006,760
Aug 14, 2026	33.95	34.84	33.52	34.66	34.66	3.68%	3,699,400
Aug 13, 2026	34.70	34.96	33.36	33.43	33.43	-2.82%	3,948,268
Aug 12, 2026	32.88	35.20	32.56	34.40	34.40	5.85%	6,366,660
Aug 11, 2026	32.28	32.84	32.00	32.50	32.50	0.28%	3,069,960
Aug 10, 2026	33.09	33.50	32.05	32.41	32.41	-1.97%	3,826,180
Aug 7, 2026	32.80	33.48	32.09	33.06	33.06	1.41%	4,228,540
Aug 6, 2026	30.35	32.85	30.00	32.60	32.60	6.89%	5,812,760
Aug 5, 2026	30.50	30.86	29.82	30.50	30.50	1.80%	3,883,688
Aug 4, 2026	29.35	30.50	28.96	29.96	29.96	2.25%	3,816,844
Aug 3, 2026	28.94	29.92	28.54	29.30	29.30	0.24%	3,836,340
Jul 31, 2026	29.50	30.30	28.14	29.23	29.23	2.96%	5,599,778
Jul 30, 2026	30.00	30.27	27.51	28.39	28.39	-4.92%	4,921,180
Jul 29, 2026	30.65	31.36	29.28	29.86	29.86	-3.05%	4,694,306
Jul 28, 2026	30.96	31.15	29.60	30.80	30.80	0.46%	5,261,280
Jul 27, 2026	29.36	30.70	29.12	30.66	30.66	3.93%	4,889,308
Jul 24, 2026	32.07	32.07	29.00	29.50	29.50	-3.47%	9,749,020
Jul 23, 2026	27.60	30.56	27.60	30.56	30.56	10.01%	4,909,174
Jul 22, 2026	27.83	28.95	27.18	27.78	27.78	-1.63%	7,918,560