HFSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	34.76	34.86	34.75	34.79	34.79	-0.64%	16,765
Jun 26, 2025	35.02	35.02	34.88	35.01	34.85	0.47%	14,184
Jun 25, 2025	34.79	34.85	34.76	34.85	34.68	0.07%	4,805
Jun 24, 2025	34.65	34.90	34.65	34.82	34.66	0.14%	39,969
Jun 23, 2025	34.62	34.82	34.62	34.77	34.61	0.53%	14,001
Jun 20, 2025	34.55	34.60	34.50	34.59	34.42	0.03%	5,825
Jun 18, 2025	34.59	34.70	34.55	34.58	34.41	0.13%	11,735
Jun 17, 2025	34.61	34.61	34.46	34.53	34.37	0.17%	26,526
Jun 16, 2025	34.46	34.59	34.45	34.47	34.31	-0.06%	56,580
Jun 13, 2025	34.58	34.58	34.42	34.49	34.33	-0.32%	16,427
Jun 12, 2025	34.55	34.62	34.55	34.60	34.44	0.29%	20,277
Jun 11, 2025	34.45	34.52	34.45	34.50	34.34	0.26%	9,078
Jun 10, 2025	34.56	34.56	34.38	34.41	34.25	0.07%	16,086
Jun 9, 2025	34.31	34.47	34.31	34.39	34.22	0.20%	4,672
Jun 6, 2025	34.34	34.36	34.31	34.32	34.16	-0.38%	3,381
Jun 5, 2025	34.51	34.51	34.44	34.45	34.28	-0.22%	16,582
Jun 4, 2025	34.43	34.54	34.43	34.52	34.36	0.63%	37,028
Jun 3, 2025	34.34	34.34	34.29	34.31	34.15	0.01%	5,122
Jun 2, 2025	34.27	34.31	34.22	34.30	34.14	-0.12%	20,018
May 30, 2025	34.31	34.51	34.29	34.34	34.18	0.18%	15,441
May 29, 2025	34.21	34.31	34.20	34.28	34.12	-0.04%	108,212
May 28, 2025	34.28	34.31	34.28	34.30	33.98	-0.13%	11,255
May 27, 2025	34.39	34.39	34.29	34.34	34.02	0.41%	25,984
May 23, 2025	34.14	34.26	34.09	34.20	33.88	0.11%	8,529
May 22, 2025	34.14	34.17	34.14	34.16	33.85	0.17%	1,550
May 21, 2025	34.19	34.23	34.08	34.11	33.79	-0.53%	5,248
May 20, 2025	34.28	34.29	34.27	34.29	33.97	-0.09%	6,342
May 19, 2025	34.15	34.32	34.15	34.32	34.00	0.02%	6,630
May 16, 2025	34.36	34.36	34.28	34.31	33.99	-	6,937
May 15, 2025	34.26	34.31	34.26	34.31	33.99	0.45%	7,032
May 14, 2025	34.19	34.19	34.16	34.16	33.84	-0.12%	413
May 13, 2025	34.29	34.29	34.19	34.20	33.88	0.19%	3,253
May 12, 2025	34.09	34.16	34.09	34.13	33.81	0.06%	6,578
May 9, 2025	34.17	34.19	34.11	34.11	33.79	0.06%	8,658
May 8, 2025	34.17	34.17	34.09	34.09	33.77	-0.01%	3,829
May 7, 2025	34.06	34.13	34.06	34.09	33.78	0.12%	9,069
May 6, 2025	33.97	34.06	33.97	34.05	33.74	0.12%	10,963
May 5, 2025	34.03	34.03	33.97	34.01	33.70	-0.01%	11,568
May 2, 2025	34.16	34.16	34.00	34.02	33.70	-0.18%	3,029
May 1, 2025	34.18	34.19	34.08	34.08	33.76	-0.32%	3,165
Apr 30, 2025	34.12	34.19	34.11	34.19	33.87	0.13%	3,142
Apr 29, 2025	34.09	34.14	34.09	34.14	33.82	-0.22%	5,382
Apr 28, 2025	34.22	34.22	34.13	34.22	33.71	0.03%	18,486
Apr 25, 2025	34.12	34.22	34.12	34.21	33.70	0.25%	2,527
Apr 24, 2025	34.03	34.17	34.02	34.12	33.62	0.71%	11,147
Apr 23, 2025	34.15	34.15	33.84	33.88	33.38	0.59%	9,512
Apr 22, 2025	33.68	33.72	33.66	33.68	33.19	0.19%	3,334
Apr 21, 2025	33.66	33.75	33.57	33.62	33.13	-0.30%	15,718
Apr 17, 2025	33.70	33.81	33.69	33.72	33.22	0.01%	7,397
Apr 16, 2025	33.64	33.79	33.63	33.72	33.22	0.26%	5,268