Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
HFXI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 26.76 | -0.26 | -0.96% | 26.79 | 26.92 | 26.57 | 128,667 |
| Jun 13 2024 | 27.02 | -0.31 | -1.13% | 27.27 | 27.27 | 26.8466 | 174,111 |
| Jun 12 2024 | 27.33 | 0.30 | 1.11% | 27.33 | 27.53 | 27.28 | 81,622 |
| Jun 11 2024 | 27.03 | -0.30 | -1.10% | 27.08 | 27.125 | 26.89 | 938,625 |
| Jun 10 2024 | 27.33 | 0.03 | 0.11% | 27.25 | 27.60 | 27.10 | 414,702 |
| Jun 07 2024 | 27.30 | -0.22 | -0.80% | 27.27 | 27.4568 | 27.27 | 234,874 |
| Jun 06 2024 | 27.52 | 0.12 | 0.44% | 27.96 | 27.96 | 27.37 | 249,877 |
| Jun 05 2024 | 27.40 | 0.18 | 0.66% | 27.30 | 27.43 | 27.195 | 300,867 |
| Jun 04 2024 | 27.22 | -0.07 | -0.26% | 27.40 | 27.40 | 27.0935 | 63,156 |
| Jun 03 2024 | 27.29 | 0.06 | 0.22% | 27.50 | 27.50 | 27.1442 | 55,095 |
| May 31 2024 | 27.23 | 0.23 | 0.85% | 27.26 | 27.26 | 26.90 | 490,835 |
| May 30 2024 | 27.00 | 0.13 | 0.48% | 27.07 | 27.10 | 26.92 | 143,695 |
| May 29 2024 | 26.87 | -0.39 | -1.43% | 26.83 | 26.975 | 26.481 | 155,756 |
| May 28 2024 | 27.26 | 0.02 | 0.07% | 27.26 | 27.30 | 27.148 | 53,778 |
| May 24 2024 | 27.24 | 0.16 | 0.59% | 27.09 | 27.29 | 27.09 | 49,810 |
| May 23 2024 | 27.08 | -0.13 | -0.48% | 27.48 | 27.48 | 27.0237 | 30,127 |
| May 22 2024 | 27.21 | -0.22 | -0.80% | 27.35 | 27.36 | 27.07 | 385,493 |
| May 21 2024 | 27.43 | -0.03 | -0.11% | 27.45 | 27.6076 | 27.305 | 100,473 |
| May 20 2024 | 27.46 | 0.01 | 0.04% | 27.51 | 27.5449 | 27.45 | 57,339 |
| May 17 2024 | 27.45 | 0.05 | 0.18% | 27.43 | 27.46 | 27.3094 | 56,285 |
| May 16 2024 | 27.40 | -0.12 | -0.44% | 27.55 | 27.55 | 27.3301 | 51,587 |
| May 15 2024 | 27.52 | 0.23 | 0.84% | 27.40 | 27.52 | 27.345 | 80,501 |
| May 14 2024 | 27.29 | 0.19 | 0.70% | 27.16 | 27.29 | 27.16 | 63,065 |
| May 13 2024 | 27.10 | -0.03 | -0.11% | 26.88 | 27.18 | 26.88 | 188,465 |
| May 10 2024 | 27.13 | 0.08 | 0.30% | 27.18 | 27.18 | 27.0623 | 78,991 |
| May 09 2024 | 27.05 | 0.15 | 0.56% | 26.94 | 27.05 | 26.8871 | 39,799 |
| May 08 2024 | 26.90 | -0.01 | -0.04% | 26.86 | 26.92 | 26.8199 | 50,903 |
| May 07 2024 | 26.91 | 0.08 | 0.30% | 26.86 | 26.9697 | 26.83 | 125,006 |
| May 06 2024 | 26.83 | 0.20 | 0.75% | 26.71 | 27.01 | 26.695 | 155,153 |
| May 03 2024 | 26.63 | 0.21 | 0.79% | 26.89 | 26.89 | 26.48 | 81,856 |
| May 02 2024 | 26.42 | 0.28 | 1.07% | 26.25 | 26.44 | 26.19 | 403,910 |
| May 01 2024 | 26.14 | -0.11 | -0.42% | 26.38 | 26.40 | 26.05 | 940,979 |
| Apr 30 2024 | 26.25 | -0.25 | -0.94% | 26.37 | 26.4848 | 26.19 | 250,849 |
| Apr 29 2024 | 26.50 | 0.07 | 0.26% | 26.50 | 26.50 | 26.42 | 53,995 |
| Apr 26 2024 | 26.43 | 0.24 | 0.92% | 26.31 | 26.49 | 26.30 | 141,087 |
| Apr 25 2024 | 26.19 | -0.13 | -0.49% | 26.05 | 26.23 | 25.8889 | 65,698 |
| Apr 24 2024 | 26.32 | -0.06 | -0.23% | 26.36 | 26.39 | 26.1935 | 70,495 |
| Apr 23 2024 | 26.38 | 0.25 | 0.96% | 26.30 | 26.39 | 26.20 | 54,810 |
| Apr 22 2024 | 26.13 | 0.32 | 1.24% | 25.96 | 26.245 | 25.945 | 152,047 |
| Apr 19 2024 | 25.81 | -0.03 | -0.12% | 25.80 | 25.945 | 25.7358 | 93,297 |
| Apr 18 2024 | 25.84 | -0.02 | -0.08% | 25.85 | 25.98 | 25.78 | 260,556 |
| Apr 17 2024 | 25.86 | -0.03 | -0.12% | 26.04 | 26.04 | 25.7529 | 59,735 |
| Apr 16 2024 | 25.89 | -0.24 | -0.92% | 25.92 | 25.9407 | 25.7754 | 60,194 |
| Apr 15 2024 | 26.13 | -0.05 | -0.19% | 26.53 | 26.53 | 26.08 | 78,598 |
| Apr 12 2024 | 26.18 | -0.36 | -1.36% | 26.37 | 26.40 | 26.12 | 71,285 |
| Apr 11 2024 | 26.54 | 0.11 | 0.42% | 26.55 | 26.58 | 26.25 | 239,715 |
| Apr 10 2024 | 26.43 | -0.27 | -1.01% | 26.44 | 26.48 | 26.31 | 700,592 |
| Apr 09 2024 | 26.70 | -0.01 | -0.04% | 26.83 | 26.83 | 26.54 | 145,164 |
| Apr 08 2024 | 26.71 | 0.14 | 0.53% | 26.69 | 26.815 | 26.6658 | 60,753 |
| Apr 05 2024 | 26.57 | 0.08 | 0.30% | 26.54 | 26.62 | 26.41 | 47,813 |
| Apr 04 2024 | 26.49 | -0.19 | -0.71% | 26.92 | 26.92 | 26.43 | 54,654 |
| Apr 03 2024 | 26.68 | 0.06 | 0.23% | 26.63 | 26.80 | 26.55 | 170,316 |
| Apr 02 2024 | 26.62 | -0.16 | -0.60% | 26.60 | 26.63 | 26.55 | 88,097 |
| Apr 01 2024 | 26.78 | -0.05 | -0.19% | 26.93 | 27.05 | 26.73 | 123,902 |
| Mar 28 2024 | 26.83 | -0.06 | -0.22% | 27.03 | 27.03 | 26.70 | 54,734 |
| Mar 27 2024 | 26.89 | 0.13 | 0.49% | 26.92 | 26.92 | 26.80 | 37,812 |
| Mar 26 2024 | 26.76 | 0.08 | 0.30% | 26.77 | 26.83 | 26.73 | 48,332 |
| Mar 25 2024 | 26.68 | -0.11 | -0.41% | 26.70 | 26.79 | 26.67 | 54,314 |
| Mar 22 2024 | 26.79 | -0.01 | -0.04% | 26.85 | 26.85 | 26.73 | 56,246 |
| Mar 21 2024 | 26.80 | 0.07 | 0.26% | 26.70 | 26.82 | 26.70 | 45,248 |
| Mar 20 2024 | 26.73 | 0.28 | 1.06% | 26.50 | 26.73 | 26.4699 | 76,295 |
| Mar 19 2024 | 26.45 | 0.06 | 0.23% | 26.44 | 26.4999 | 26.33 | 285,150 |
| Mar 18 2024 | 26.39 | 0.04 | 0.15% | 26.42 | 26.455 | 26.32 | 48,480 |
