(HFXI)
AMEX: HFXI
· Real-Time Price · USD
30.99
0.33 (1.08%)
At close: Aug 22, 2025, 3:59 PM
30.93
-0.19%
After-hours: Aug 22, 2025, 05:29 PM EDT
HFXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 30.73 | 31.01 | 30.73 | 30.93 | 30.93 | 0.88% | 284,212 |
| Aug 21, 2025 | 30.61 | 30.68 | 30.58 | 30.66 | 30.66 | -0.03% | 224,235 |
| Aug 20, 2025 | 30.78 | 30.78 | 30.64 | 30.67 | 30.67 | 0.13% | 60,000 |
| Aug 19, 2025 | 30.75 | 30.78 | 30.56 | 30.63 | 30.63 | 0.29% | 69,300 |
| Aug 18, 2025 | 30.82 | 30.82 | 30.54 | 30.54 | 30.54 | -0.46% | 65,306 |
| Aug 15, 2025 | 30.78 | 30.78 | 30.57 | 30.68 | 30.68 | 0.52% | 45,800 |
| 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 |