Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HOFT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 18.46 | 0.72 | 4.06% | 17.77 | 18.73 | 17.77 | 40,039 |
| Sep 17 2024 | 17.74 | 0.85 | 5.03% | 17.12 | 17.91 | 17.11 | 26,319 |
| Sep 16 2024 | 16.89 | 0.57 | 3.49% | 16.32 | 16.90 | 16.01 | 18,007 |
| Sep 13 2024 | 16.32 | 0.63 | 4.02% | 15.70 | 16.40 | 15.12 | 21,489 |
| Sep 12 2024 | 15.69 | -0.08 | -0.51% | 15.94 | 15.94 | 15.5775 | 16,144 |
| Sep 11 2024 | 15.77 | -0.32 | -1.99% | 15.93 | 16.06 | 15.661 | 24,999 |
| Sep 10 2024 | 16.09 | 0.26 | 1.64% | 15.97 | 16.14 | 15.7564 | 19,391 |
| Sep 09 2024 | 15.83 | 0.12 | 0.76% | 15.82 | 16.15 | 15.81 | 28,669 |
| Sep 06 2024 | 15.71 | -0.17 | -1.07% | 15.73 | 16.0697 | 15.55 | 18,169 |
| Sep 05 2024 | 15.88 | 0.36 | 2.32% | 15.50 | 16.18 | 15.50 | 15,463 |
| Sep 04 2024 | 15.52 | 0.21 | 1.37% | 15.33 | 15.65 | 15.13 | 19,303 |
| Sep 03 2024 | 15.31 | -0.53 | -3.35% | 15.68 | 16.18 | 15.16 | 35,671 |
| Aug 30 2024 | 15.84 | -0.32 | -1.98% | 16.33 | 16.33 | 15.75 | 18,740 |
| Aug 29 2024 | 16.16 | 0.32 | 2.02% | 16.03 | 16.34 | 15.84 | 22,340 |
| Aug 28 2024 | 15.84 | 0.05 | 0.32% | 15.83 | 16.30 | 15.7413 | 20,813 |
| Aug 27 2024 | 15.79 | 0.09 | 0.57% | 15.65 | 15.84 | 15.32 | 16,756 |
| Aug 26 2024 | 15.70 | -0.04 | -0.25% | 15.76 | 16.12 | 15.68 | 38,765 |
| Aug 23 2024 | 15.74 | 0.91 | 6.14% | 14.99 | 15.87 | 14.96 | 33,278 |
| Aug 22 2024 | 14.83 | -0.17 | -1.13% | 14.91 | 15.15 | 14.815 | 15,890 |
| Aug 21 2024 | 15.00 | 0.46 | 3.16% | 14.73 | 15.25 | 14.595 | 28,332 |
| Aug 20 2024 | 14.54 | -0.32 | -2.15% | 14.70 | 14.91 | 14.51 | 14,593 |
| Aug 19 2024 | 14.86 | 0.25 | 1.71% | 14.65 | 14.99 | 14.65 | 14,936 |
| Aug 16 2024 | 14.61 | -0.23 | -1.55% | 14.84 | 15.00 | 14.59 | 24,969 |
| Aug 15 2024 | 14.84 | 0.53 | 3.70% | 14.69 | 14.90 | 14.675 | 17,599 |
| Aug 14 2024 | 14.31 | -0.06 | -0.42% | 14.51 | 14.6234 | 13.51 | 17,816 |
| Aug 13 2024 | 14.37 | 0.59 | 4.28% | 14.00 | 14.4399 | 13.90 | 17,597 |
| Aug 12 2024 | 13.78 | -0.73 | -5.03% | 14.49 | 14.49 | 13.76 | 23,365 |
| Aug 09 2024 | 14.51 | -0.23 | -1.56% | 14.72 | 14.74 | 14.2869 | 25,774 |
| Aug 08 2024 | 14.74 | 0.23 | 1.59% | 14.55 | 14.97 | 14.495 | 25,674 |
| Aug 07 2024 | 14.51 | 0.22 | 1.54% | 14.47 | 14.62 | 14.125 | 40,140 |
| Aug 06 2024 | 14.29 | 0.16 | 1.13% | 14.25 | 14.375 | 14.03 | 42,659 |
| Aug 05 2024 | 14.13 | -0.50 | -3.42% | 14.13 | 14.59 | 14.00 | 54,327 |
| Aug 02 2024 | 14.63 | -0.42 | -2.79% | 14.53 | 14.81 | 14.42 | 33,905 |
| Aug 01 2024 | 15.05 | -0.22 | -1.44% | 15.33 | 15.53 | 14.83 | 40,239 |
| Jul 31 2024 | 15.27 | 0.01 | 0.07% | 15.38 | 16.06 | 15.0201 | 29,675 |
| Jul 30 2024 | 15.26 | 0.23 | 1.53% | 15.28 | 15.55 | 14.96 | 24,838 |
| Jul 29 2024 | 15.03 | -0.65 | -4.15% | 15.67 | 15.95 | 14.90 | 18,819 |
| Jul 26 2024 | 15.68 | 0.33 | 2.15% | 15.60 | 15.8899 | 15.3701 | 19,931 |
| Jul 25 2024 | 15.35 | 0.51 | 3.44% | 14.79 | 15.45 | 14.78 | 57,029 |
| Jul 24 2024 | 14.84 | -0.60 | -3.89% | 15.40 | 15.485 | 14.81 | 27,898 |
| Jul 23 2024 | 15.44 | 0.27 | 1.78% | 15.21 | 15.535 | 15.0026 | 45,994 |
| Jul 22 2024 | 15.17 | -0.06 | -0.39% | 15.34 | 15.34 | 14.95 | 23,729 |
| Jul 19 2024 | 15.23 | -0.29 | -1.87% | 15.55 | 15.555 | 14.96 | 26,309 |
| Jul 18 2024 | 15.52 | 0.05 | 0.32% | 15.31 | 16.00 | 15.30 | 33,389 |
| Jul 17 2024 | 15.47 | -0.22 | -1.40% | 15.53 | 16.0819 | 15.33 | 50,720 |
| Jul 16 2024 | 15.69 | 0.85 | 5.73% | 15.19 | 15.89 | 15.16 | 51,272 |
| Jul 15 2024 | 14.84 | 0.04 | 0.27% | 15.01 | 15.395 | 14.7601 | 49,341 |
| Jul 12 2024 | 14.80 | 0.61 | 4.30% | 14.35 | 14.875 | 14.19 | 33,524 |
| Jul 11 2024 | 14.19 | 0.84 | 6.29% | 13.78 | 14.32 | 13.76 | 51,968 |
| Jul 10 2024 | 13.35 | 0.14 | 1.06% | 13.15 | 13.54 | 13.15 | 32,227 |
| Jul 09 2024 | 13.21 | -0.45 | -3.29% | 13.66 | 13.77 | 13.09 | 40,984 |
| Jul 08 2024 | 13.66 | 0.38 | 2.86% | 13.37 | 13.9199 | 13.37 | 30,709 |
| Jul 05 2024 | 13.28 | -0.30 | -2.17% | 13.51 | 13.70 | 13.16 | 88,895 |
| Jul 03 2024 | 13.575 | -0.46 | -3.24% | 14.20 | 14.20 | 13.52 | 20,764 |
| Jul 02 2024 | 14.03 | -0.41 | -2.84% | 14.59 | 14.69 | 14.00 | 37,146 |
| Jul 01 2024 | 14.44 | 0.25 | 1.76% | 14.62 | 14.84 | 14.32 | 38,245 |
| Jun 28 2024 | 14.19 | 0.00 | 0.00% | 14.19 | 14.19 | 14.19 | 0 |
| Jun 27 2024 | 14.19 | 0.04 | 0.28% | 14.23 | 14.30 | 14.01 | 34,103 |
| Jun 26 2024 | 14.15 | 0.13 | 0.93% | 13.81 | 14.4799 | 13.81 | 78,965 |
| Jun 25 2024 | 14.02 | 0.40 | 2.94% | 13.55 | 14.64 | 13.55 | 53,187 |
| Jun 24 2024 | 13.62 | 0.11 | 0.81% | 13.62 | 14.07 | 13.54 | 39,855 |
| Jun 21 2024 | 13.51 | 0.17 | 1.27% | 13.29 | 13.72 | 13.20 | 76,938 |
