HFRO(HFRO)
HFRO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $6.19 | $6.26 | $6.18 | $6.25 | 178,789 |
| 5/19/2026 | $6.13 | $6.24 | $6.13 | $6.19 | 164,800 |
| 5/18/2026 | $6.14 | $6.23 | $6.14 | $6.20 | 113,905 |
| 5/15/2026 | $6.20 | $6.26 | $6.13 | $6.16 | 99,800 |
| 5/14/2026 | $6.17 | $6.32 | $6.15 | $6.30 | 291,700 |
| 5/13/2026 | $6.20 | $6.20 | $6.13 | $6.15 | 74,742 |
| 5/12/2026 | $6.14 | $6.25 | $6.11 | $6.24 | 122,200 |
| 5/11/2026 | $6.18 | $6.25 | $6.15 | $6.17 | 91,119 |
| 5/8/2026 | $6.20 | $6.24 | $6.18 | $6.21 | 104,948 |
| 5/7/2026 | $6.18 | $6.26 | $6.12 | $6.22 | 125,600 |
| 5/6/2026 | $6.12 | $6.21 | $6.07 | $6.16 | 100,700 |
| 5/5/2026 | $6.22 | $6.28 | $6.09 | $6.12 | 75,100 |
| 5/4/2026 | $6.16 | $6.53 | $6.12 | $6.16 | 253,900 |
| 5/1/2026 | $6.22 | $6.24 | $6.15 | $6.18 | 89,300 |
| 4/30/2026 | $6.17 | $6.25 | $6.11 | $6.22 | 117,933 |
| 4/29/2026 | $6.19 | $6.24 | $6.12 | $6.21 | 90,200 |
| 4/28/2026 | $6.09 | $6.25 | $6.09 | $6.15 | 69,834 |
| 4/27/2026 | $6.08 | $6.19 | $6.07 | $6.18 | 58,000 |
| 4/24/2026 | $6.10 | $6.14 | $6.07 | $6.11 | 27,900 |
| 4/23/2026 | $6.07 | $6.11 | $6.07 | $6.10 | 25,540 |
| 4/22/2026 | $6.10 | $6.16 | $6.08 | $6.12 | 149,800 |
| 4/21/2026 | $6.08 | $6.13 | $6.03 | $6.07 | 72,900 |
| 4/20/2026 | $6.10 | $6.13 | $6.09 | $6.12 | 120,717 |
| 4/17/2026 | $6.13 | $6.19 | $6.11 | $6.11 | 63,426 |
| 4/16/2026 | $6.08 | $6.14 | $6.06 | $6.09 | 73,114 |
| 4/15/2026 | $5.87 | $6.19 | $5.87 | $6.09 | 238,513 |
| 4/14/2026 | $5.85 | $5.88 | $5.78 | $5.85 | 120,500 |
| 4/13/2026 | $5.82 | $5.87 | $5.77 | $5.82 | 59,032 |
| 4/10/2026 | $5.77 | $5.88 | $5.74 | $5.84 | 220,203 |
| 4/9/2026 | $5.65 | $5.76 | $5.61 | $5.76 | 223,100 |
| 4/8/2026 | $5.58 | $5.71 | $5.56 | $5.67 | 161,800 |
| 4/7/2026 | $5.53 | $5.58 | $5.50 | $5.56 | 124,200 |
| 4/6/2026 | $5.65 | $5.65 | $5.53 | $5.58 | 120,745 |
| 4/2/2026 | $5.71 | $5.73 | $5.58 | $5.61 | 114,702 |
| 4/1/2026 | $5.60 | $5.76 | $5.60 | $5.69 | 93,105 |
| 3/31/2026 | $5.52 | $5.71 | $5.47 | $5.71 | 222,835 |
| 3/30/2026 | $5.49 | $5.65 | $5.47 | $5.52 | 199,500 |
| 3/27/2026 | $5.57 | $5.63 | $5.51 | $5.51 | 117,203 |
| 3/26/2026 | $5.70 | $5.80 | $5.62 | $5.62 | 143,800 |
| 3/25/2026 | $5.66 | $5.81 | $5.61 | $5.81 | 131,000 |
| 3/24/2026 | $5.56 | $5.74 | $5.56 | $5.72 | 81,223 |
| 3/23/2026 | $5.58 | $5.72 | $5.58 | $5.71 | 64,920 |
| 3/20/2026 | $5.64 | $5.75 | $5.57 | $5.57 | 93,544 |
| 3/19/2026 | $5.77 | $5.94 | $5.68 | $5.70 | 92,900 |
| 3/18/2026 | $5.81 | $5.83 | $5.77 | $5.80 | 115,000 |
| 3/17/2026 | $5.82 | $5.87 | $5.75 | $5.78 | 134,000 |
| 3/16/2026 | $5.78 | $5.89 | $5.78 | $5.85 | 78,904 |
| 3/13/2026 | $5.84 | $5.88 | $5.77 | $5.77 | 112,100 |
| 3/12/2026 | $5.97 | $5.97 | $5.87 | $5.89 | 34,400 |
| 3/11/2026 | $5.94 | $5.98 | $5.88 | $5.93 | 40,400 |
| 3/10/2026 | $5.88 | $5.98 | $5.87 | $5.93 | 106,500 |
| 3/9/2026 | $5.88 | $5.95 | $5.87 | $5.93 | 67,626 |
| 3/6/2026 | $6.01 | $6.05 | $5.93 | $5.95 | 75,100 |
| 3/5/2026 | $6.11 | $6.16 | $6.00 | $6.02 | 84,100 |
| 3/4/2026 | $6.06 | $6.20 | $6.06 | $6.14 | 60,700 |
| 3/3/2026 | $6.15 | $6.24 | $6.06 | $6.08 | 110,500 |
| 3/2/2026 | $6.15 | $6.25 | $6.13 | $6.25 | 82,200 |
| 2/27/2026 | $6.25 | $6.25 | $6.11 | $6.22 | 44,400 |
| 2/26/2026 | $6.17 | $6.35 | $6.14 | $6.20 | 155,600 |
| 2/25/2026 | $6.20 | $6.20 | $6.05 | $6.17 | 85,413 |
| 2/24/2026 | $6.14 | $6.21 | $6.12 | $6.17 | 178,100 |
| 2/23/2026 | $6.31 | $6.36 | $6.11 | $6.12 | 132,939 |
| 2/20/2026 | $6.35 | $6.38 | $6.27 | $6.34 | 138,500 |