HFMSX(HFMSX)
HFMSX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $27.83 | $27.83 | $27.83 | $27.83 | - |
| 5/20/2026 | $27.75 | $27.75 | $27.75 | $27.75 | - |
| 5/19/2026 | $27.30 | $27.30 | $27.30 | $27.30 | - |
| 5/18/2026 | $27.67 | $27.67 | $27.67 | $27.67 | - |
| 5/15/2026 | $27.88 | $27.88 | $27.88 | $27.88 | - |
| 5/14/2026 | $28.40 | $28.40 | $28.40 | $28.40 | - |
| 5/13/2026 | $28.13 | $28.13 | $28.13 | $28.13 | - |
| 5/12/2026 | $28.04 | $28.04 | $28.04 | $28.04 | - |
| 5/11/2026 | $28.31 | $28.31 | $28.31 | $28.31 | - |
| 5/8/2026 | $28.12 | $28.12 | $28.12 | $28.12 | - |
| 5/7/2026 | $28.48 | $28.48 | $28.48 | $28.48 | - |
| 5/6/2026 | $28.61 | $28.61 | $28.61 | $28.61 | - |
| 5/5/2026 | $27.79 | $27.79 | $27.79 | $27.79 | - |
| 5/4/2026 | $27.54 | $27.54 | $27.54 | $27.54 | - |
| 5/1/2026 | $27.52 | $27.52 | $27.52 | $27.52 | - |
| 4/30/2026 | $27.53 | $27.53 | $27.53 | $27.53 | - |
| 4/29/2026 | $26.71 | $26.71 | $26.71 | $26.71 | - |
| 4/28/2026 | $26.86 | $26.86 | $26.86 | $26.86 | - |
| 4/27/2026 | $27.43 | $27.43 | $27.43 | $27.43 | - |
| 4/24/2026 | $27.45 | $27.45 | $27.45 | $27.45 | - |
| 4/23/2026 | $27.23 | $27.23 | $27.23 | $27.23 | - |
| 4/22/2026 | $27.36 | $27.36 | $27.36 | $27.36 | - |
| 4/21/2026 | $27.43 | $27.43 | $27.43 | $27.43 | - |
| 4/20/2026 | $27.73 | $27.73 | $27.73 | $27.73 | - |
| 4/17/2026 | $27.55 | $27.55 | $27.55 | $27.55 | - |
| 4/16/2026 | $26.85 | $26.85 | $26.85 | $26.85 | - |
| 4/15/2026 | $26.92 | $26.92 | $26.92 | $26.92 | - |
| 4/14/2026 | $26.90 | $26.90 | $26.90 | $26.90 | - |
| 4/13/2026 | $26.66 | $26.66 | $26.66 | $26.66 | - |
| 4/10/2026 | $26.11 | $26.11 | $26.11 | $26.11 | - |
| 4/9/2026 | $26.23 | $26.23 | $26.23 | $26.23 | - |
| 4/8/2026 | $26.40 | $26.40 | $26.40 | $26.40 | - |
| 4/7/2026 | $25.46 | $25.46 | $25.46 | $25.46 | - |
| 4/6/2026 | $25.52 | $25.52 | $25.52 | $25.52 | - |
| 4/2/2026 | $25.44 | $25.44 | $25.44 | $25.44 | - |
| 4/1/2026 | $25.34 | $25.34 | $25.34 | $25.34 | - |
| 3/31/2026 | $25.07 | $25.07 | $25.07 | $25.07 | - |
| 3/30/2026 | $23.98 | $23.98 | $23.98 | $23.98 | - |
| 3/27/2026 | $24.34 | $24.34 | $24.34 | $24.34 | - |
| 3/26/2026 | $24.78 | $24.78 | $24.78 | $24.78 | - |
| 3/25/2026 | $25.62 | $25.62 | $25.62 | $25.62 | - |
| 3/24/2026 | $25.35 | $25.35 | $25.35 | $25.35 | - |
| 3/23/2026 | $25.37 | $25.37 | $25.37 | $25.37 | - |
| 3/20/2026 | $24.80 | $24.80 | $24.80 | $24.80 | - |
| 3/19/2026 | $25.42 | $25.42 | $25.42 | $25.42 | - |
| 3/18/2026 | $25.40 | $25.40 | $25.40 | $25.40 | - |
| 3/17/2026 | $25.66 | $25.66 | $25.66 | $25.66 | - |
| 3/16/2026 | $25.38 | $25.38 | $25.38 | $25.38 | - |
| 3/13/2026 | $24.97 | $24.97 | $24.97 | $24.97 | - |
| 3/12/2026 | $25.07 | $25.07 | $25.07 | $25.07 | - |
| 3/11/2026 | $25.80 | $25.80 | $25.80 | $25.80 | - |
| 3/10/2026 | $25.88 | $25.88 | $25.88 | $25.88 | - |
| 3/9/2026 | $26.13 | $26.13 | $26.13 | $26.13 | - |
| 3/6/2026 | $25.67 | $25.67 | $25.67 | $25.67 | - |
| 3/5/2026 | $26.28 | $26.28 | $26.28 | $26.28 | - |
| 3/4/2026 | $26.53 | $26.53 | $26.53 | $26.53 | - |
| 3/3/2026 | $26.48 | $26.48 | $26.48 | $26.48 | - |
| 3/2/2026 | $26.79 | $26.79 | $26.79 | $26.79 | - |
| 2/27/2026 | $26.78 | $26.78 | $26.78 | $26.78 | - |
| 2/26/2026 | $27.12 | $27.12 | $27.12 | $27.12 | - |
| 2/25/2026 | $26.86 | $26.86 | $26.86 | $26.86 | - |
| 2/24/2026 | $26.64 | $26.64 | $26.64 | $26.64 | - |
| 2/23/2026 | $26.20 | $26.20 | $26.20 | $26.20 | - |