HFB Financial Corporation (HFBA)
OTCMKTS · Delayed Price · Currency is USD
32.25
0.00 (0.00%)
At close: Jan 9, 2026
HFB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 32.26 | 32.26 | 32.25 | 32.25 | 32.25 | -0.77% | 500 |
| Dec 17, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 2.85% | 1,002 |
| Dec 12, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | 1,100 |
| Dec 11, 2025 | 31.55 | 31.60 | 31.55 | 31.60 | 31.60 | 1.53% | 500 |
| Dec 9, 2025 | 31.60 | 31.60 | 31.12 | 31.12 | 31.12 | -0.88% | 1,500 |
| Nov 26, 2025 | 31.09 | 31.40 | 30.87 | 31.40 | 31.40 | 0.96% | 2,942 |
| Nov 18, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.32% | 200 |
| Nov 13, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 4.20% | 100 |
| Nov 11, 2025 | 30.00 | 30.00 | 29.75 | 29.75 | 29.75 | 2.38% | 264 |
| Oct 20, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -3.13% | 100 |
| Oct 16, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.04% | 332 |
| Oct 8, 2025 | 29.35 | 29.40 | 29.30 | 29.40 | 29.40 | - | 4,938 |
| Sep 26, 2025 | 29.55 | 29.55 | 29.40 | 29.40 | 29.40 | -0.51% | 1,000 |
| Sep 25, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - | 182 |
| Sep 24, 2025 | 29.60 | 29.60 | 29.55 | 29.55 | 29.55 | -0.03% | 280 |
| Sep 19, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -4.61% | 499 |
| Sep 9, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.58 | 2.45% | 100 |
| Sep 5, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 29.85 | 0.03% | 200 |
| Sep 4, 2025 | 29.50 | 30.43 | 29.50 | 30.24 | 29.84 | 4.20% | 1,700 |
| Sep 3, 2025 | 29.50 | 29.50 | 29.02 | 29.02 | 28.64 | -0.79% | 500 |
| Sep 2, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 28.86 | - | 400 |
| Aug 29, 2025 | 28.90 | 29.25 | 28.90 | 29.25 | 28.86 | 1.25% | 1,554 |
| Aug 26, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.51 | 0.91% | 100 |
| Aug 25, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.25 | 8.04% | 200 |
| Aug 14, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.15 | - | 100 |
| Aug 8, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.15 | 0.95% | 1,339 |
| Aug 7, 2025 | 26.24 | 26.50 | 26.24 | 26.25 | 25.90 | 0.04% | 3,539 |
| Aug 6, 2025 | 26.30 | 26.30 | 26.17 | 26.24 | 25.89 | -0.23% | 1,925 |
| Aug 5, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 25.95 | - | 250 |
| Aug 1, 2025 | 26.00 | 26.30 | 26.00 | 26.30 | 25.95 | 2.73% | 2,000 |
| Jul 25, 2025 | 25.50 | 25.60 | 25.50 | 25.60 | 25.26 | 2.50% | 2,200 |
| Jul 23, 2025 | 25.10 | 25.10 | 24.98 | 24.98 | 24.64 | 1.52% | 200 |
| Jul 22, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.27 | 0.41% | 300 |
| Jul 21, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.18 | - | 2,000 |
| Jul 17, 2025 | 24.49 | 24.50 | 24.49 | 24.50 | 24.18 | - | 250 |
| Jul 15, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.18 | -1.01% | 300 |
| Jul 10, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.42 | 1.02% | 3,461 |