HFB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	32.50	32.50	32.50	32.50	32.50	0.03%	800
Mar 13, 2026	33.10	33.10	31.51	32.49	32.49	-1.55%	1,755
Mar 10, 2026	34.00	34.07	33.00	33.00	33.00	-2.22%	1,150
Mar 5, 2026	33.75	33.75	33.75	33.75	33.34	1.44%	943
Mar 4, 2026	33.27	33.27	33.27	33.27	32.87	-	543
Mar 3, 2026	33.27	33.27	33.27	33.27	32.87	3.16%	150
Jan 9, 2026	32.26	32.26	32.25	32.25	31.86	-0.77%	500
Dec 17, 2025	32.50	32.50	32.50	32.50	32.11	2.85%	1,002
Dec 12, 2025	31.60	31.60	31.60	31.60	31.22	-	1,100
Dec 11, 2025	31.55	31.60	31.55	31.60	31.22	1.53%	500
Dec 9, 2025	31.60	31.60	31.12	31.12	30.74	-0.88%	1,500
Nov 26, 2025	31.09	31.40	30.87	31.40	31.02	0.96%	2,942
Nov 18, 2025	31.10	31.10	31.10	31.10	30.72	0.32%	200
Nov 13, 2025	31.00	31.00	31.00	31.00	30.62	4.20%	100
Nov 11, 2025	30.00	30.00	29.75	29.75	29.39	2.38%	264
Oct 20, 2025	29.06	29.06	29.06	29.06	28.71	-3.13%	100
Oct 16, 2025	30.00	30.00	30.00	30.00	29.64	2.04%	332
Oct 8, 2025	29.35	29.40	29.30	29.40	29.04	-	4,938
Sep 26, 2025	29.55	29.55	29.40	29.40	29.04	-0.51%	1,000
Sep 25, 2025	29.55	29.55	29.55	29.55	29.19	-	182
Sep 24, 2025	29.60	29.60	29.55	29.55	29.19	-0.03%	280