|
Closing price on 3/24/2022
|
|
| Open |
13.40 |
| High |
13.50 |
| Low |
13.40 |
| Volume |
3,500 |
| Split-adjusted Price |
13.50 |
|
|
HFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2022
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.40
|
13.50
|
13.50
|
13.50
|
3,500
|
|
|
3/23/2022
|
-0.70 / -5.11%
|
13.70
|
13.70
|
13.00
|
13.00
|
13.40
|
13.00
|
400
|
|
|
3/22/2022
|
+1.70 / +14.17%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
200
|
|
|
3/21/2022
|
-0.90 / -6.98%
|
11.70
|
12.10
|
11.70
|
12.00
|
12.00
|
12.00
|
400
|
|
|
3/18/2022
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
0
|
|
|
3/17/2022
|
-1.70 / -11.81%
|
14.40
|
14.40
|
12.40
|
12.70
|
12.90
|
12.70
|
4,400
|
|
|
3/16/2022
|
-2.50 / -14.79%
|
14.40
|
14.60
|
14.40
|
14.40
|
14.40
|
14.40
|
6,400
|
|
|
3/15/2022
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
0
|
|
|
3/14/2022
|
+0.20 / +1.20%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
300
|
|
|
3/11/2022
|
-0.10 / -0.61%
|
18.90
|
18.90
|
16.40
|
16.40
|
16.70
|
16.40
|
3,100
|
|
|
3/10/2022
|
+0.30 / +1.86%
|
18.50
|
18.50
|
16.40
|
16.40
|
16.50
|
16.40
|
9,800
|
|
|
3/9/2022
|
+2.10 / +14.58%
|
14.50
|
16.50
|
14.50
|
16.50
|
16.10
|
16.50
|
5,600
|
|
|
3/8/2022
|
+1.40 / +10.37%
|
13.50
|
15.00
|
13.50
|
14.90
|
14.40
|
14.90
|
1,500
|
|
|
3/7/2022
|
-1.40 / -9.93%
|
14.00
|
14.00
|
12.50
|
12.70
|
13.50
|
12.70
|
1,100
|
|
|
3/4/2022
|
+0.20 / +1.44%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
100
|
|
|
3/3/2022
|
+1.70 / +13.60%
|
13.00
|
14.30
|
13.00
|
14.20
|
13.90
|
14.20
|
3,600
|
|
|
3/2/2022
|
+0.90 / +7.76%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
400
|
|
|
3/1/2022
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
300
|
|
|
2/28/2022
|
+0.30 / +2.65%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
11.60
|
4,000
|
|
|
2/25/2022
|
+0.20 / +1.80%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
100
|
|
|
2/24/2022
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
0
|
|
|
2/23/2022
|
-0.30 / -2.63%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
100
|
|
|
2/22/2022
|
-1.00 / -8.00%
|
11.10
|
11.50
|
11.10
|
11.50
|
11.40
|
11.50
|
300
|
|
|
2/21/2022
|
+1.00 / +8.70%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
300
|
|
|
2/18/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
2/17/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
2/16/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
2/15/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
700
|
|
|
2/14/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
2/11/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|