Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
HFOF11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 74.99 | -0.12 | -0.16% | 75.11 | 75.30 | 74.50 | 55,400 |
| May 21 2024 | 75.11 | -0.65 | -0.86% | 75.88 | 75.88 | 75.01 | 25,771 |
| May 20 2024 | 75.76 | -0.46 | -0.60% | 76.22 | 76.22 | 75.40 | 15,335 |
| May 17 2024 | 76.22 | 0.32 | 0.42% | 75.90 | 76.23 | 75.70 | 9,593 |
| May 16 2024 | 75.90 | 0.90 | 1.20% | 75.15 | 75.90 | 75.00 | 13,318 |
| May 15 2024 | 75.00 | -0.87 | -1.15% | 75.87 | 76.09 | 74.61 | 43,278 |
| May 14 2024 | 75.87 | -0.42 | -0.55% | 76.29 | 76.29 | 75.70 | 14,971 |
| May 13 2024 | 76.29 | -0.16 | -0.21% | 76.40 | 76.48 | 76.06 | 14,231 |
| May 10 2024 | 76.45 | -0.01 | -0.01% | 76.45 | 76.48 | 76.05 | 13,230 |
| May 09 2024 | 76.46 | -0.04 | -0.05% | 76.59 | 76.59 | 75.98 | 14,815 |
| May 08 2024 | 76.50 | 0.11 | 0.14% | 76.40 | 77.00 | 76.00 | 12,129 |
| May 07 2024 | 76.39 | -0.25 | -0.33% | 76.64 | 76.76 | 75.91 | 12,528 |
| May 06 2024 | 76.64 | 0.74 | 0.97% | 76.00 | 76.80 | 75.68 | 26,512 |
| May 03 2024 | 75.90 | 0.10 | 0.13% | 75.80 | 77.50 | 75.63 | 20,157 |
| May 02 2024 | 75.80 | -0.77 | -1.01% | 75.95 | 75.95 | 75.23 | 19,289 |
| Apr 30 2024 | 76.57 | 0.17 | 0.22% | 76.40 | 76.80 | 76.20 | 15,519 |
| Apr 29 2024 | 76.40 | 0.00 | 0.00% | 76.40 | 77.00 | 75.81 | 13,586 |
| Apr 26 2024 | 76.40 | 0.00 | 0.00% | 76.10 | 76.40 | 76.06 | 18,923 |
| Apr 25 2024 | 76.40 | -0.49 | -0.64% | 76.89 | 76.89 | 76.25 | 11,567 |
| Apr 24 2024 | 76.89 | 0.09 | 0.12% | 76.77 | 76.90 | 76.49 | 13,161 |
| Apr 23 2024 | 76.80 | -0.35 | -0.45% | 77.15 | 77.26 | 76.58 | 14,402 |
| Apr 22 2024 | 77.15 | -0.05 | -0.06% | 77.20 | 77.49 | 76.82 | 16,917 |
| Apr 19 2024 | 77.20 | 0.16 | 0.21% | 77.04 | 77.20 | 76.98 | 14,648 |
| Apr 18 2024 | 77.04 | -0.01 | -0.01% | 77.19 | 77.20 | 76.70 | 17,217 |
| Apr 17 2024 | 77.05 | -0.11 | -0.14% | 77.16 | 77.20 | 76.82 | 14,217 |
| Apr 16 2024 | 77.16 | -0.04 | -0.05% | 77.20 | 77.20 | 77.00 | 29,772 |
| Apr 15 2024 | 77.20 | -0.64 | -0.82% | 77.78 | 77.79 | 77.02 | 27,139 |
| Apr 12 2024 | 77.84 | 0.04 | 0.05% | 77.80 | 77.84 | 77.40 | 16,741 |
| Apr 11 2024 | 77.80 | -0.04 | -0.05% | 77.80 | 77.84 | 77.30 | 13,106 |
| Apr 10 2024 | 77.84 | 0.59 | 0.76% | 77.30 | 78.00 | 77.30 | 10,636 |
| Apr 09 2024 | 77.25 | -0.50 | -0.64% | 77.75 | 77.75 | 77.00 | 13,254 |
| Apr 08 2024 | 77.75 | 0.32 | 0.41% | 77.43 | 77.80 | 77.36 | 13,597 |
| Apr 05 2024 | 77.43 | 0.14 | 0.18% | 77.03 | 77.60 | 77.03 | 21,327 |
| Apr 04 2024 | 77.29 | 0.04 | 0.05% | 77.25 | 77.49 | 77.00 | 15,086 |
| Apr 03 2024 | 77.25 | 0.13 | 0.17% | 77.12 | 77.48 | 77.00 | 14,593 |
| Apr 02 2024 | 77.12 | -0.07 | -0.09% | 77.20 | 77.48 | 76.83 | 31,977 |
| Apr 01 2024 | 77.19 | -0.66 | -0.85% | 77.60 | 77.60 | 76.85 | 17,243 |
| Mar 28 2024 | 77.85 | 0.30 | 0.39% | 77.59 | 77.99 | 77.37 | 21,267 |
| Mar 27 2024 | 77.55 | 0.36 | 0.47% | 77.29 | 77.60 | 77.16 | 11,858 |
| Mar 26 2024 | 77.19 | -0.06 | -0.08% | 77.50 | 77.59 | 76.96 | 20,845 |
| Mar 25 2024 | 77.25 | -0.25 | -0.32% | 77.50 | 77.56 | 77.01 | 25,399 |
| Mar 22 2024 | 77.50 | 0.11 | 0.14% | 77.50 | 77.60 | 77.20 | 12,807 |
| Mar 21 2024 | 77.39 | -0.11 | -0.14% | 77.50 | 77.50 | 77.20 | 11,415 |
| Mar 20 2024 | 77.50 | 0.25 | 0.32% | 77.48 | 77.50 | 77.05 | 14,784 |
| Mar 19 2024 | 77.25 | -0.42 | -0.54% | 77.50 | 77.70 | 77.02 | 21,471 |
| Mar 18 2024 | 77.67 | 0.37 | 0.48% | 77.25 | 77.73 | 76.80 | 19,992 |
| Mar 15 2024 | 77.30 | 0.12 | 0.16% | 77.18 | 77.30 | 77.00 | 10,484 |
| Mar 14 2024 | 77.18 | 0.00 | 0.00% | 77.08 | 77.20 | 76.80 | 14,956 |
| Mar 13 2024 | 77.18 | -0.07 | -0.09% | 77.25 | 77.25 | 76.91 | 11,130 |
| Mar 12 2024 | 77.25 | -0.40 | -0.52% | 77.49 | 77.55 | 76.91 | 26,640 |
| Mar 11 2024 | 77.65 | -0.08 | -0.10% | 77.40 | 77.65 | 77.00 | 19,248 |
| Mar 08 2024 | 77.73 | 0.57 | 0.74% | 77.15 | 77.80 | 76.96 | 13,729 |
| Mar 07 2024 | 77.16 | -0.11 | -0.14% | 77.27 | 77.27 | 76.81 | 9,037 |
| Mar 06 2024 | 77.27 | -0.21 | -0.27% | 77.48 | 77.50 | 76.80 | 14,856 |
| Mar 05 2024 | 77.48 | 0.05 | 0.06% | 77.43 | 77.50 | 77.01 | 16,814 |
| Mar 04 2024 | 77.43 | 0.03 | 0.04% | 77.40 | 77.50 | 76.90 | 20,058 |
| Mar 01 2024 | 77.40 | -0.53 | -0.68% | 77.29 | 77.44 | 77.00 | 12,090 |
| Feb 29 2024 | 77.93 | 0.27 | 0.35% | 77.80 | 78.00 | 77.50 | 23,219 |
| Feb 28 2024 | 77.66 | 0.06 | 0.08% | 77.59 | 77.75 | 77.35 | 20,599 |
| Feb 27 2024 | 77.60 | 0.01 | 0.01% | 77.60 | 77.87 | 77.25 | 31,455 |
| Feb 26 2024 | 77.59 | -0.41 | -0.53% | 78.01 | 78.10 | 77.02 | 33,974 |
| Feb 23 2024 | 78.00 | 0.20 | 0.26% | 77.80 | 78.19 | 77.62 | 22,094 |
