(HFXI)
AMEX: HFXI
· Real-Time Price · USD
30.66
0.14 (0.48%)
At close: Aug 15, 2025, 3:56 PM
30.68
0.08%
After-hours: Aug 15, 2025, 05:29 PM EDT
HFXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 30.78 | 30.78 | 30.57 | 30.68 | 30.68 | 0.52% | 45,757 |
| Aug 14, 2025 | 30.45 | 30.53 | 30.39 | 30.52 | 30.52 | -0.03% | 52,537 |
| Aug 13, 2025 | 30.48 | 30.53 | 30.36 | 30.53 | 30.53 | 0.43% | 218,300 |
| Aug 12, 2025 | 30.23 | 30.44 | 30.08 | 30.40 | 30.40 | 1.00% | 226,400 |
| Aug 11, 2025 | 30.13 | 30.26 | 30.06 | 30.10 | 30.10 | -0.30% | 280,044 |
| Aug 8, 2025 | 30.09 | 30.29 | 30.03 | 30.19 | 30.19 | 0.80% | 103,531 |
| Aug 7, 2025 | 30.08 | 30.08 | 29.82 | 29.95 | 29.95 | 0.88% | 93,900 |
| Aug 6, 2025 | 29.75 | 29.77 | 29.60 | 29.69 | 29.69 | 0.30% | 127,221 |
| Aug 5, 2025 | 29.60 | 29.80 | 29.50 | 29.60 | 29.60 | 0.14% | 82,600 |
| Aug 4, 2025 | 29.47 | 29.58 | 29.42 | 29.56 | 29.56 | 1.27% | 115,417 |
| Aug 1, 2025 | 29.19 | 29.42 | 29.00 | 29.19 | 29.19 | -0.88% | 168,931 |
| Jul 31, 2025 | 29.65 | 29.65 | 29.39 | 29.45 | 29.45 | -0.77% | 182,103 |
| Jul 30, 2025 | 29.71 | 29.82 | 29.61 | 29.68 | 29.68 | -0.30% | 68,500 |
| Jul 29, 2025 | 29.92 | 29.92 | 29.73 | 29.77 | 29.77 | -0.03% | 49,243 |
| Jul 28, 2025 | 29.99 | 29.99 | 29.63 | 29.78 | 29.78 | -1.00% | 54,300 |
| Jul 25, 2025 | 29.99 | 30.12 | 29.89 | 30.08 | 30.08 | -0.30% | 123,400 |
| Jul 24, 2025 | 30.20 | 30.27 | 30.14 | 30.17 | 30.17 | -0.40% | 77,800 |
| Jul 23, 2025 | 29.96 | 30.36 | 29.96 | 30.29 | 30.29 | 2.23% | 66,707 |
| Jul 22, 2025 | 29.68 | 29.68 | 29.44 | 29.63 | 29.63 | 0.17% | 102,800 |
| Jul 21, 2025 | 29.68 | 29.68 | 29.50 | 29.58 | 29.58 | 0.58% | 81,600 |