Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HFRO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 6.48 | -0.06 | -0.92% | 6.50 | 6.60 | 6.455 | 187,586 |
| Apr 23 2024 | 6.54 | 0.04 | 0.62% | 6.43 | 6.58 | 6.4113 | 184,401 |
| Apr 22 2024 | 6.50 | 0.13 | 2.04% | 6.41 | 6.51 | 6.36 | 186,479 |
| Apr 19 2024 | 6.37 | -0.02 | -0.31% | 6.33 | 6.43 | 6.30 | 148,559 |
| Apr 18 2024 | 6.39 | 0.00 | 0.00% | 6.48 | 6.48 | 6.30 | 177,786 |
| Apr 17 2024 | 6.39 | -0.04 | -0.62% | 6.34 | 6.40 | 6.34 | 119,053 |
| Apr 16 2024 | 6.43 | -0.13 | -1.98% | 6.50 | 6.58 | 6.35 | 248,281 |
| Apr 15 2024 | 6.56 | -0.13 | -1.94% | 6.65 | 6.74 | 6.55 | 280,780 |
| Apr 12 2024 | 6.69 | 0.03 | 0.45% | 6.52 | 6.73 | 6.50 | 209,588 |
| Apr 11 2024 | 6.66 | -0.03 | -0.45% | 6.71 | 6.74 | 6.61 | 136,316 |
| Apr 10 2024 | 6.69 | -0.03 | -0.45% | 6.69 | 6.78 | 6.63 | 208,017 |
| Apr 09 2024 | 6.72 | -0.01 | -0.15% | 6.79 | 6.845 | 6.71 | 181,047 |
| Apr 08 2024 | 6.73 | -0.09 | -1.32% | 6.77 | 6.8427 | 6.70 | 131,153 |
| Apr 05 2024 | 6.82 | 0.14 | 2.10% | 6.71 | 6.92 | 6.70 | 249,190 |
| Apr 04 2024 | 6.68 | -0.05 | -0.74% | 6.75 | 6.81 | 6.68 | 159,004 |
| Apr 03 2024 | 6.73 | -0.02 | -0.30% | 6.77 | 6.83 | 6.72 | 202,965 |
| Apr 02 2024 | 6.75 | -0.07 | -1.03% | 6.83 | 6.83 | 6.72 | 145,188 |
| Apr 01 2024 | 6.82 | -0.21 | -2.99% | 6.89 | 6.92 | 6.75 | 299,868 |
| Mar 28 2024 | 7.03 | 0.32 | 4.77% | 6.70 | 7.05 | 6.70 | 1,135,072 |
| Mar 27 2024 | 6.71 | -0.01 | -0.15% | 6.67 | 6.79 | 6.65 | 213,259 |
| Mar 26 2024 | 6.72 | -0.02 | -0.30% | 6.81 | 6.87 | 6.71 | 252,973 |
| Mar 25 2024 | 6.74 | 0.12 | 1.81% | 6.64 | 6.83 | 6.59 | 376,995 |
| Mar 22 2024 | 6.62 | 0.18 | 2.80% | 6.40 | 6.67 | 6.40 | 389,399 |
| Mar 21 2024 | 6.44 | 0.18 | 2.88% | 6.26 | 6.46 | 6.26 | 349,601 |
| Mar 20 2024 | 6.26 | -0.05 | -0.79% | 6.27 | 6.3017 | 6.22 | 281,153 |
| Mar 19 2024 | 6.31 | -0.01 | -0.16% | 6.24 | 6.42 | 6.24 | 279,590 |
| Mar 18 2024 | 6.32 | 0.09 | 1.44% | 6.26 | 6.3499 | 6.26 | 163,646 |
| Mar 15 2024 | 6.23 | 0.02 | 0.32% | 6.21 | 6.27 | 6.12 | 293,854 |
| Mar 14 2024 | 6.21 | -0.09 | -1.43% | 6.34 | 6.3999 | 6.14 | 302,560 |
| Mar 13 2024 | 6.30 | -0.12 | -1.87% | 6.39 | 6.44 | 6.28 | 285,038 |
| Mar 12 2024 | 6.42 | 0.04 | 0.63% | 6.39 | 6.45 | 6.36 | 205,917 |
| Mar 11 2024 | 6.38 | -0.01 | -0.16% | 6.37 | 6.42 | 6.35 | 233,768 |
| Mar 08 2024 | 6.39 | -0.04 | -0.62% | 6.41 | 6.46 | 6.37 | 271,687 |
| Mar 07 2024 | 6.43 | 0.06 | 0.94% | 6.39 | 6.49 | 6.34 | 372,669 |
| Mar 06 2024 | 6.37 | -0.03 | -0.47% | 6.37 | 6.45 | 6.35 | 220,196 |
| Mar 05 2024 | 6.40 | 0.01 | 0.16% | 6.405 | 6.48 | 6.34 | 245,089 |
| Mar 04 2024 | 6.39 | -0.14 | -2.14% | 6.46 | 6.50 | 6.38 | 296,120 |
| Mar 01 2024 | 6.53 | 0.21 | 3.32% | 6.32 | 6.58 | 6.26 | 478,235 |
| Feb 29 2024 | 6.32 | 0.18 | 2.93% | 6.14 | 6.38 | 6.1134 | 585,123 |
| Feb 28 2024 | 6.14 | 0.03 | 0.49% | 6.10 | 6.16 | 5.92 | 416,407 |
| Feb 27 2024 | 6.11 | -0.02 | -0.33% | 6.15 | 6.23 | 6.04 | 362,830 |
| Feb 26 2024 | 6.13 | 0.00 | 0.00% | 6.13 | 6.2379 | 5.97 | 742,839 |
| Feb 23 2024 | 6.13 | -0.22 | -3.46% | 6.27 | 6.40 | 6.06 | 1,075,662 |
| Feb 22 2024 | 6.35 | -0.17 | -2.61% | 6.52 | 6.57 | 6.23 | 760,513 |
| Feb 21 2024 | 6.52 | 0.04 | 0.62% | 6.45 | 6.53 | 6.41 | 222,895 |
| Feb 20 2024 | 6.48 | -0.09 | -1.37% | 6.55 | 6.62 | 6.44 | 281,348 |
| Feb 16 2024 | 6.57 | 0.07 | 1.08% | 6.54 | 6.65 | 6.52 | 185,864 |
| Feb 15 2024 | 6.50 | 0.05 | 0.78% | 6.45 | 6.61 | 6.43 | 307,578 |
| Feb 14 2024 | 6.45 | -0.07 | -1.07% | 6.55 | 6.594 | 6.42 | 254,848 |
| Feb 13 2024 | 6.52 | -0.09 | -1.36% | 6.52 | 6.61 | 6.43 | 214,681 |
| Feb 12 2024 | 6.61 | 0.01 | 0.15% | 6.60 | 6.70 | 6.56 | 320,503 |
| Feb 09 2024 | 6.60 | -0.09 | -1.35% | 6.69 | 6.77 | 6.5522 | 311,639 |
| Feb 08 2024 | 6.69 | -0.10 | -1.47% | 6.84 | 6.84 | 6.69 | 209,149 |
| Feb 07 2024 | 6.79 | 0.04 | 0.59% | 6.75 | 6.85 | 6.63 | 280,250 |
| Feb 06 2024 | 6.75 | -0.07 | -1.03% | 6.79 | 6.92 | 6.73 | 387,806 |
| Feb 05 2024 | 6.82 | -0.11 | -1.59% | 6.84 | 6.90 | 6.77 | 262,027 |
| Feb 02 2024 | 6.93 | 0.03 | 0.43% | 6.79 | 7.01 | 6.71 | 316,332 |
| Feb 01 2024 | 6.90 | -0.16 | -2.27% | 7.01 | 7.13 | 6.86 | 542,299 |
| Jan 31 2024 | 7.06 | -0.18 | -2.49% | 7.27 | 7.2999 | 7.00 | 422,306 |
| Jan 30 2024 | 7.24 | -0.04 | -0.55% | 7.20 | 7.3697 | 7.19 | 152,944 |
| Jan 29 2024 | 7.28 | 0.13 | 1.82% | 7.10 | 7.34 | 7.06 | 274,877 |
| Jan 26 2024 | 7.15 | 0.09 | 1.27% | 7.01 | 7.20 | 7.01 | 311,459 |
