HFSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.69	35.69	35.61	35.63	35.63	-0.18%	300,449
Dec 4, 2025	35.69	35.69	35.67	35.69	35.69	-0.08%	7,927
Dec 3, 2025	35.71	35.72	35.66	35.72	35.72	0.14%	74,551
Dec 2, 2025	35.66	35.67	35.62	35.67	35.67	0.10%	319,906
Dec 1, 2025	35.64	35.66	35.62	35.64	35.64	-0.32%	60,549
Nov 28, 2025	35.75	35.77	35.73	35.75	35.75	-0.06%	805,707
Nov 26, 2025	35.72	35.77	35.69	35.77	35.77	-0.24%	97,910
Nov 25, 2025	35.75	35.89	35.75	35.86	35.72	0.24%	235,807
Nov 24, 2025	35.71	35.78	35.71	35.77	35.64	0.24%	74,489
Nov 21, 2025	35.69	35.70	35.66	35.69	35.55	0.15%	241,296
Nov 20, 2025	35.66	35.68	35.62	35.63	35.50	0.10%	126,802
Nov 19, 2025	35.63	35.65	35.59	35.60	35.46	-0.03%	73,759
Nov 18, 2025	35.60	35.62	35.58	35.61	35.47	-0.01%	74,831
Nov 17, 2025	35.62	35.65	35.58	35.61	35.48	-0.03%	340,476
Nov 14, 2025	35.68	35.72	35.62	35.62	35.49	-0.14%	92,908
Nov 13, 2025	35.74	35.74	35.66	35.67	35.54	-0.36%	55,583
Nov 12, 2025	35.80	35.82	35.77	35.80	35.66	-0.02%	78,422
Nov 11, 2025	35.76	35.82	35.74	35.81	35.67	0.21%	87,997
Nov 10, 2025	35.72	35.73	35.66	35.73	35.60	0.06%	67,900
Nov 7, 2025	35.63	35.71	35.63	35.71	35.58	0.07%	88,907
Nov 6, 2025	35.67	35.71	35.65	35.69	35.55	0.32%	52,746
Nov 5, 2025	35.67	35.67	35.56	35.57	35.44	-0.34%	110,932
Nov 4, 2025	35.65	35.71	35.64	35.69	35.56	0.06%	82,436
Nov 3, 2025	35.72	35.74	35.64	35.67	35.54	-0.11%	86,455
Oct 31, 2025	35.70	35.74	35.69	35.71	35.58	0.08%	67,080
Oct 30, 2025	35.67	35.73	35.66	35.68	35.55	-0.50%	85,991
Oct 29, 2025	36.01	36.01	35.84	35.86	35.58	-0.44%	88,591
Oct 28, 2025	35.99	36.04	35.97	36.02	35.74	0.06%	56,972
Oct 27, 2025	35.93	36.01	35.90	36.00	35.72	0.28%	110,308
Oct 24, 2025	35.88	35.90	35.83	35.90	35.62	0.28%	98,104
Oct 23, 2025	35.78	36.00	35.78	35.80	35.52	-0.21%	68,740
Oct 22, 2025	35.86	35.89	35.82	35.88	35.60	0.04%	41,584
Oct 21, 2025	35.87	35.89	35.85	35.86	35.58	0.15%	80,651
Oct 20, 2025	35.78	35.81	35.77	35.81	35.53	0.17%	72,521
Oct 17, 2025	35.77	35.77	35.73	35.75	35.47	-0.13%	237,494
Oct 16, 2025	35.71	35.80	35.68	35.79	35.51	0.35%	260,351
Oct 15, 2025	35.74	35.77	35.63	35.67	35.39	-0.08%	346,868
Oct 14, 2025	35.60	35.73	35.59	35.70	35.42	0.01%	176,893
Oct 13, 2025	35.66	35.69	35.59	35.69	35.42	0.22%	73,302
Oct 10, 2025	35.66	35.68	35.61	35.61	35.34	-	151,178
Oct 9, 2025	35.63	35.63	35.58	35.61	35.34	-0.06%	125,505
Oct 8, 2025	35.67	35.70	35.62	35.63	35.36	0.03%	85,273
Oct 7, 2025	35.61	35.67	35.59	35.62	35.35	0.11%	78,920
Oct 6, 2025	35.60	35.62	35.58	35.58	35.31	-0.11%	129,911
Oct 3, 2025	35.66	35.69	35.61	35.62	35.35	-0.06%	76,482
Oct 2, 2025	35.60	35.67	35.59	35.64	35.37	0.12%	43,079
Oct 1, 2025	35.59	35.65	35.57	35.60	35.33	0.11%	49,206
Sep 30, 2025	35.59	35.63	35.56	35.56	35.29	-0.01%	74,465
Sep 29, 2025	35.53	35.60	35.52	35.57	35.29	-0.35%	168,544
Sep 26, 2025	35.70	35.72	35.67	35.69	35.26	-0.06%	60,108