Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 22.6743 | -0.02 | -0.07% | 22.64 | 22.6743 | 22.64 | 194 |
| Jun 20 2024 | 22.6913 | -0.03 | -0.12% | 22.6913 | 22.6913 | 22.6913 | 6 |
| Jun 18 2024 | 22.7175 | 0.04 | 0.18% | 22.72 | 22.72 | 22.7175 | 61 |
| Jun 17 2024 | 22.6762 | 0.07 | 0.29% | 22.60 | 22.6762 | 22.60 | 10 |
| Jun 14 2024 | 22.6105 | -0.01 | -0.05% | 22.6105 | 22.6105 | 22.6105 | 79 |
| Jun 13 2024 | 22.6226 | 0.02 | 0.09% | 22.6346 | 22.6346 | 22.6226 | 4,019 |
| Jun 12 2024 | 22.6016 | 0.06 | 0.28% | 22.6016 | 22.6016 | 22.6016 | 14 |
| Jun 11 2024 | 22.5382 | 0.04 | 0.17% | 22.47 | 22.5382 | 22.47 | 9 |
| Jun 10 2024 | 22.4997 | 0.03 | 0.12% | 22.47 | 22.4997 | 22.47 | 51 |
| Jun 07 2024 | 22.4727 | -0.04 | -0.17% | 22.51 | 22.51 | 22.4727 | 76 |
| Jun 06 2024 | 22.5101 | 0.00 | -0.02% | 22.64 | 22.64 | 22.5101 | 392 |
| Jun 05 2024 | 22.5144 | 0.20 | 0.89% | 22.52 | 22.52 | 22.5144 | 13 |
| Jun 04 2024 | 22.3162 | 0.04 | 0.20% | 22.09 | 22.3162 | 22.09 | 17 |
| Jun 03 2024 | 22.272 | 0.03 | 0.13% | 22.272 | 22.272 | 22.272 | 0 |
| May 31 2024 | 22.2432 | 0.13 | 0.58% | 22.15 | 22.2432 | 22.15 | 69 |
| May 30 2024 | 22.115 | -0.08 | -0.35% | 22.115 | 22.115 | 22.115 | 2 |
| May 29 2024 | 22.192 | -0.14 | -0.63% | 22.192 | 22.192 | 22.192 | 24 |
| May 28 2024 | 22.3337 | -0.02 | -0.09% | 22.3337 | 22.3337 | 22.3337 | 2 |
| May 24 2024 | 22.3537 | 0.11 | 0.49% | 22.35 | 22.3537 | 22.35 | 59 |
| May 23 2024 | 22.2439 | -0.14 | -0.61% | 22.2439 | 22.2439 | 22.2439 | 22 |
| May 22 2024 | 22.381 | -0.07 | -0.31% | 22.381 | 22.381 | 22.381 | 1 |
| May 21 2024 | 22.4505 | 0.05 | 0.23% | 22.46 | 22.46 | 22.4505 | 8 |
| May 20 2024 | 22.3993 | 0.01 | 0.05% | 22.47 | 22.47 | 22.3993 | 328 |
| May 17 2024 | 22.3889 | -0.01 | -0.03% | 22.3889 | 22.3889 | 22.3889 | 0 |
| May 16 2024 | 22.3946 | -0.02 | -0.10% | 22.47 | 22.47 | 22.3946 | 4 |
| May 15 2024 | 22.4173 | 0.21 | 0.93% | 22.4173 | 22.4173 | 22.4173 | 12 |
| May 14 2024 | 22.211 | 0.09 | 0.39% | 22.24 | 22.24 | 22.211 | 301 |
| May 13 2024 | 22.1254 | 0.00 | 0.00% | 22.16 | 22.16 | 22.1254 | 12 |
| May 10 2024 | 22.1243 | 0.03 | 0.14% | 22.0905 | 22.1243 | 22.06 | 4,704 |
| May 09 2024 | 22.0936 | 0.08 | 0.38% | 22.00 | 22.0936 | 22.00 | 109 |
| May 08 2024 | 22.01 | -0.03 | -0.13% | 22.01 | 22.01 | 22.01 | 1 |
| May 07 2024 | 22.0385 | 0.02 | 0.10% | 22.0385 | 22.0385 | 22.0385 | 6 |
| May 06 2024 | 22.017 | 0.11 | 0.50% | 22.017 | 22.017 | 22.017 | 4 |
| May 03 2024 | 21.9077 | 0.14 | 0.66% | 21.9077 | 21.9077 | 21.9077 | 1 |
| May 02 2024 | 21.7648 | 0.11 | 0.51% | 21.7648 | 21.7648 | 21.7648 | 0 |
| May 01 2024 | 21.6542 | -0.04 | -0.20% | 21.6542 | 21.6542 | 21.6542 | 0 |
| Apr 30 2024 | 21.698 | -0.17 | -0.78% | 21.698 | 21.698 | 21.698 | 4 |
| Apr 29 2024 | 21.8681 | 0.04 | 0.19% | 21.97 | 21.97 | 21.8681 | 7 |
| Apr 26 2024 | 21.8257 | 0.10 | 0.46% | 21.8257 | 21.8257 | 21.8257 | 1 |
| Apr 25 2024 | 21.7268 | -0.06 | -0.27% | 21.7268 | 21.7268 | 21.7268 | 0 |
| Apr 24 2024 | 21.7867 | 0.02 | 0.07% | 21.84 | 21.84 | 21.7867 | 39 |
| Apr 23 2024 | 21.7712 | 0.13 | 0.60% | 21.7712 | 21.7712 | 21.7712 | 0 |
| Apr 22 2024 | 21.6411 | 0.09 | 0.43% | 21.6411 | 21.6411 | 21.6411 | 1 |
| Apr 19 2024 | 21.548 | -0.06 | -0.26% | 21.548 | 21.548 | 21.548 | 1 |
| Apr 18 2024 | 21.6033 | -0.04 | -0.17% | 21.66 | 21.66 | 21.6033 | 40 |
| Apr 17 2024 | 21.6395 | -0.06 | -0.26% | 21.77 | 21.77 | 21.6395 | 18 |
| Apr 16 2024 | 21.6968 | -0.03 | -0.12% | 21.72 | 21.72 | 21.6968 | 374 |
| Apr 15 2024 | 21.7235 | -0.12 | -0.53% | 21.74 | 21.74 | 21.7235 | 6 |
| Apr 12 2024 | 21.84 | -0.19 | -0.88% | 21.84 | 21.84 | 21.84 | 0 |
| Apr 11 2024 | 22.0334 | 0.07 | 0.31% | 22.0334 | 22.0334 | 22.0334 | 15 |
| Apr 10 2024 | 21.9647 | -0.12 | -0.54% | 22.00 | 22.00 | 21.9647 | 205 |
| Apr 09 2024 | 22.0849 | 0.01 | 0.07% | 22.10 | 22.10 | 22.0849 | 196 |
| Apr 08 2024 | 22.0701 | 0.00 | 0.02% | 22.23 | 22.23 | 22.0701 | 134 |
| Apr 05 2024 | 22.0662 | 0.11 | 0.50% | 22.0662 | 22.0662 | 22.0662 | 11 |
| Apr 04 2024 | 21.9554 | -0.13 | -0.60% | 22.10 | 22.10 | 21.9554 | 163 |
| Apr 03 2024 | 22.0882 | 0.02 | 0.09% | 22.0882 | 22.0882 | 22.0882 | 1 |
| Apr 02 2024 | 22.0679 | -0.11 | -0.49% | 22.14 | 22.14 | 22.0679 | 14 |
| Apr 01 2024 | 22.1776 | -0.06 | -0.25% | 22.39 | 22.39 | 22.1776 | 17 |
| Mar 28 2024 | 22.2333 | 0.03 | 0.16% | 22.25 | 22.25 | 22.2333 | 184 |
| Mar 27 2024 | 22.1984 | 0.13 | 0.57% | 22.24 | 22.24 | 22.1984 | 136 |
| Mar 26 2024 | 22.0725 | -0.01 | -0.06% | 22.24 | 22.24 | 22.0725 | 286 |
| Mar 25 2024 | 22.0858 | -0.05 | -0.23% | 22.11 | 22.11 | 22.0858 | 4 |
