HFCB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	12.50	12.70	12.20	12.45	12.45	-0.40%	100,242
Sep 25, 2026	12.50	12.60	12.30	12.50	12.50	1.21%	117,335
Sep 24, 2026	12.00	12.50	12.00	12.35	12.35	1.65%	222,718
Sep 23, 2026	12.30	12.40	12.00	12.15	12.15	-1.62%	69,276
Sep 22, 2026	12.00	12.50	12.00	12.35	12.35	3.35%	76,162
Sep 21, 2026	11.80	12.20	11.70	11.95	11.95	4.82%	71,024
Sep 18, 2026	11.45	12.00	11.25	11.40	11.40	-0.87%	209,481
Sep 17, 2026	12.20	12.20	11.25	11.50	11.50	-7.63%	749,423
Sep 16, 2026	12.60	12.70	12.30	12.45	12.45	-1.19%	2,948,981
Sep 15, 2026	12.60	12.65	12.50	12.60	12.60	-	1,854,316
Sep 14, 2026	12.70	12.75	12.50	12.60	12.60	-	170,836
Sep 11, 2026	12.55	12.70	12.55	12.60	12.60	-0.40%	1,388,512
Sep 10, 2026	12.75	12.75	12.60	12.65	12.65	0.40%	157,261
Sep 9, 2026	12.60	12.75	12.50	12.60	12.60	-1.95%	161,267
Sep 8, 2026	13.05	13.05	12.55	12.85	12.85	-1.15%	310,853
Sep 7, 2026	12.80	13.20	12.75	13.00	13.00	-	9,993,810
Sep 4, 2026	12.80	13.00	12.70	13.00	13.00	1.96%	10,623,534
Sep 3, 2026	12.50	13.00	12.40	12.75	12.75	2.41%	481,128
Sep 2, 2026	12.65	12.65	12.30	12.45	12.45	-1.58%	210,500
Sep 1, 2026	12.65	12.90	12.50	12.65	12.65	-1.94%	408,103
Aug 31, 2026	13.10	13.10	12.55	12.90	12.90	-1.90%	345,728
Aug 28, 2026	13.15	13.40	13.00	13.15	13.15	-	362,171
Aug 27, 2026	13.10	13.25	13.00	13.15	13.15	-	142,442
Aug 26, 2026	13.20	13.40	13.10	13.15	13.15	-0.38%	121,786
Aug 25, 2026	13.40	13.40	13.00	13.20	13.20	-0.38%	198,886
Aug 24, 2026	13.20	13.30	13.20	13.25	13.25	0.38%	162,625
Aug 21, 2026	13.40	13.45	13.10	13.20	13.20	-1.86%	218,251
Aug 20, 2026	13.40	13.60	13.25	13.45	13.45	1.51%	338,242
Aug 19, 2026	13.30	13.50	13.10	13.25	13.25	0.38%	186,669
Aug 18, 2026	13.50	13.50	13.05	13.20	13.20	-	275,313
Aug 17, 2026	13.00	13.30	13.00	13.20	13.20	1.15%	221,436
Aug 14, 2026	12.95	13.20	12.95	13.05	13.05	-	457,990
Aug 13, 2026	13.20	13.25	12.95	13.05	13.05	-0.38%	371,512
Aug 12, 2026	13.30	13.30	12.90	13.10	13.10	-1.13%	291,774
Aug 11, 2026	13.00	13.50	13.00	13.25	13.25	1.92%	270,497
Aug 10, 2026	12.75	13.40	12.65	13.00	13.00	3.17%	390,136
Aug 7, 2026	12.70	12.80	12.40	12.60	12.60	0.40%	180,084
Aug 6, 2026	12.80	12.90	12.05	12.55	12.55	-3.83%	345,690
Aug 5, 2026	13.00	13.40	12.85	13.05	13.05	0.77%	708,587
Aug 4, 2026	12.85	13.50	12.85	12.95	12.95	0.78%	341,064
Aug 3, 2026	12.80	12.90	12.60	12.85	12.85	1.18%	458,351
Jul 31, 2026	12.30	13.20	12.15	12.70	12.70	4.96%	715,037
Jul 30, 2026	12.00	12.20	12.00	12.10	12.10	0.83%	385,321
Jul 29, 2026	12.00	12.05	11.90	12.00	12.00	-	178,692
Jul 28, 2026	11.80	12.10	11.60	12.00	12.00	1.69%	545,891
Jul 24, 2026	11.85	11.95	11.65	11.80	11.80	-1.26%	261,074
Jul 23, 2026	11.95	12.00	11.75	11.95	11.95	-	360,742
Jul 22, 2026	12.00	12.00	11.85	11.95	11.95	0.84%	1,097,282
Jul 21, 2026	11.80	12.00	11.60	11.85	11.85	4.41%	506,841
Jul 20, 2026	11.00	11.60	11.00	11.35	11.35	2.25%	1,361,707