HFCB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	12.05	12.30	12.00	12.05	12.05	-	55,182
Oct 16, 2026	12.05	12.35	12.00	12.05	12.05	-1.63%	39,654
Oct 15, 2026	12.30	12.35	12.00	12.25	12.25	-	422,861
Oct 14, 2026	12.25	12.40	12.25	12.25	12.25	-0.41%	131,611
Oct 13, 2026	12.10	12.40	12.10	12.30	12.30	1.23%	159,378
Oct 12, 2026	12.05	12.40	12.05	12.15	12.15	-0.82%	35,180
Oct 9, 2026	12.00	12.35	12.00	12.25	12.25	-	157,477
Oct 8, 2026	12.20	12.40	11.70	12.25	12.25	0.82%	1,062,637
Oct 7, 2026	12.10	12.30	12.10	12.15	12.15	-0.41%	34,199
Oct 6, 2026	12.30	12.30	12.00	12.20	12.20	-0.81%	324,680
Oct 5, 2026	12.30	12.40	12.20	12.30	12.30	-	39,922
Oct 2, 2026	12.15	12.40	12.10	12.30	12.30	0.82%	20,480
Oct 1, 2026	12.30	12.30	12.00	12.20	12.20	-	86,220
Sep 30, 2026	12.10	12.50	12.10	12.20	12.20	0.83%	46,531
Sep 29, 2026	12.45	12.45	11.95	12.10	12.10	-2.81%	473,792
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