HFSI(HFSI)
HFSI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $34.95 | $34.97 | $34.92 | $34.96 | - |
| 8/10/2026 | $34.94 | $34.94 | $34.89 | $34.90 | 142,600 |
| 8/7/2026 | $34.99 | $35.00 | $34.94 | $34.99 | 156,900 |
| 8/6/2026 | $34.95 | $34.95 | $34.89 | $34.89 | 159,800 |
| 8/5/2026 | $34.96 | $34.98 | $34.92 | $34.96 | 116,310 |
| 8/4/2026 | $34.92 | $34.97 | $34.89 | $34.95 | 149,924 |
| 8/3/2026 | $34.78 | $34.79 | $34.76 | $34.79 | 209,100 |
| 7/31/2026 | $34.75 | $34.81 | $34.66 | $34.70 | 251,205 |
| 7/30/2026 | $34.77 | $34.78 | $34.72 | $34.76 | 194,140 |
| 7/29/2026 | $34.96 | $35.02 | $34.88 | $34.88 | 313,000 |
| 7/28/2026 | $34.95 | $35.01 | $34.92 | $34.99 | 271,213 |
| 7/27/2026 | $34.88 | $34.91 | $34.85 | $34.88 | 244,042 |
| 7/24/2026 | $34.82 | $34.85 | $34.78 | $34.78 | 632,500 |
| 7/23/2026 | $34.81 | $34.85 | $34.79 | $34.81 | 228,800 |
| 7/22/2026 | $34.95 | $34.98 | $34.90 | $34.91 | 419,300 |
| 7/21/2026 | $34.99 | $35.07 | $34.95 | $34.96 | 555,700 |
| 7/20/2026 | $35.05 | $35.06 | $34.98 | $35.00 | 1.11M |
| 7/17/2026 | $35.10 | $35.13 | $35.07 | $35.08 | 86,300 |
| 7/16/2026 | $35.03 | $35.08 | $35.02 | $35.07 | 211,104 |
| 7/15/2026 | $35.04 | $35.10 | $35.04 | $35.08 | 221,400 |
| 7/14/2026 | $35.07 | $35.07 | $34.98 | $35.02 | 312,700 |
| 7/13/2026 | $35.02 | $35.09 | $34.96 | $34.97 | 357,942 |
| 7/10/2026 | $35.09 | $35.10 | $35.05 | $35.08 | 168,700 |
| 7/9/2026 | $35.06 | $35.12 | $35.03 | $35.08 | 158,021 |
| 7/8/2026 | $35.04 | $35.06 | $34.99 | $35.04 | 435,023 |
| 7/7/2026 | $35.19 | $35.19 | $35.07 | $35.08 | 231,700 |
| 7/6/2026 | $35.16 | $35.24 | $35.13 | $35.16 | 1.10M |
| 7/2/2026 | $35.24 | $35.24 | $35.09 | $35.12 | 305,500 |
| 7/1/2026 | $35.19 | $35.19 | $35.08 | $35.11 | 329,600 |
| 6/30/2026 | $35.21 | $35.35 | $35.16 | $35.16 | 556,626 |
| 6/29/2026 | $35.22 | $35.24 | $35.20 | $35.24 | 101,100 |
| 6/26/2026 | $35.33 | $35.40 | $35.32 | $35.36 | 128,400 |
| 6/25/2026 | $35.39 | $35.41 | $35.35 | $35.37 | 325,024 |
| 6/24/2026 | $35.37 | $35.40 | $35.31 | $35.35 | 237,505 |
| 6/23/2026 | $35.22 | $35.28 | $35.21 | $35.24 | 195,500 |
| 6/22/2026 | $35.25 | $35.28 | $35.23 | $35.25 | 214,200 |
| 6/18/2026 | $35.29 | $35.38 | $35.29 | $35.36 | 197,300 |
| 6/17/2026 | $35.37 | $35.40 | $35.27 | $35.28 | 508,194 |
| 6/16/2026 | $35.34 | $35.40 | $35.33 | $35.37 | 100,200 |
| 6/15/2026 | $35.33 | $35.35 | $35.30 | $35.31 | 93,901 |
| 6/12/2026 | $35.21 | $35.24 | $35.17 | $35.23 | 56,700 |
| 6/11/2026 | $35.10 | $35.26 | $35.08 | $35.24 | 123,900 |
| 6/10/2026 | $35.18 | $35.18 | $35.07 | $35.08 | 101,129 |
| 6/9/2026 | $35.10 | $35.12 | $35.05 | $35.11 | 115,700 |
| 6/8/2026 | $35.15 | $35.15 | $35.08 | $35.08 | 208,724 |
| 6/5/2026 | $35.16 | $35.16 | $35.08 | $35.10 | 163,800 |
| 6/4/2026 | $35.24 | $35.28 | $35.24 | $35.28 | 97,500 |
| 6/3/2026 | $35.22 | $35.25 | $35.19 | $35.22 | 122,827 |
| 6/2/2026 | $35.27 | $35.29 | $35.24 | $35.28 | 87,000 |
| 6/1/2026 | $35.18 | $35.27 | $35.15 | $35.27 | 114,100 |
| 5/29/2026 | $35.21 | $35.27 | $35.21 | $35.25 | 116,100 |
| 5/28/2026 | $35.14 | $35.25 | $35.11 | $35.20 | 191,700 |
| 5/27/2026 | $35.27 | $35.29 | $35.25 | $35.27 | 103,290 |
| 5/26/2026 | $35.24 | $35.24 | $35.17 | $35.23 | 145,100 |
| 5/22/2026 | $35.12 | $35.14 | $35.06 | $35.12 | 162,000 |
| 5/21/2026 | $34.98 | $35.09 | $34.94 | $35.07 | 154,400 |
| 5/20/2026 | $34.88 | $35.06 | $34.87 | $35.05 | 165,600 |
| 5/19/2026 | $34.88 | $34.91 | $34.82 | $34.87 | 237,242 |
| 5/18/2026 | $35.01 | $35.06 | $34.92 | $34.97 | 187,905 |
| 5/15/2026 | $35.04 | $35.05 | $34.99 | $35.00 | 146,900 |
| 5/14/2026 | $35.25 | $35.30 | $35.17 | $35.19 | 220,732 |
| 5/13/2026 | $35.18 | $35.21 | $35.16 | $35.20 | 91,602 |