HFB Financial Corporation (HFBA)
OTCMKTS
· Delayed Price · Currency is USD
29.00
-0.05 (-0.17%)
At close: Feb 21, 2025
HFB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.17% | 400 |
| Feb 20, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -1.53% | 200 |
| Feb 12, 2025 | 29.10 | 29.50 | 29.10 | 29.50 | 29.50 | -2.96% | 3,500 |
| Jan 13, 2025 | 30.06 | 30.40 | 30.06 | 30.40 | 30.40 | 3.05% | 200 |
| Jan 7, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -4.84% | 231 |
| Jan 6, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3.33% | 150 |
| Dec 23, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 311 |
| Dec 10, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -4.91% | 100 |
| Dec 5, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 2.67% | 200 |
| Nov 29, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 2.43% | 189 |
| Nov 22, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 500 |
| Nov 20, 2024 | 30.00 | 30.00 | 29.94 | 30.00 | 30.00 | - | 1,600 |
| Nov 15, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 200 |
| Nov 11, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 200 |
| Nov 5, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.83% | 396 |
| Nov 4, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - | 100 |
| Oct 29, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - | 200 |
| Oct 28, 2024 | 29.00 | 30.25 | 29.00 | 30.25 | 30.25 | -0.03% | 370 |
| Oct 17, 2024 | 30.00 | 30.26 | 30.00 | 30.26 | 30.26 | 0.87% | 246 |
| Sep 19, 2024 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 300 |
| Sep 17, 2024 | 30.00 | 30.00 | 26.00 | 30.00 | 30.00 | -2.44% | 1,741 |
| Sep 13, 2024 | 31.00 | 31.00 | 30.75 | 30.75 | 30.75 | 2.50% | 225 |
| Sep 6, 2024 | 29.55 | 30.00 | 29.55 | 30.00 | 29.59 | 14.20% | 200 |
| Sep 5, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 25.91 | -12.32% | 100 |
| Sep 4, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.55 | 3.31% | 100 |
| Aug 28, 2024 | 28.50 | 29.00 | 28.23 | 29.00 | 28.60 | 2.73% | 350 |
| Aug 27, 2024 | 28.50 | 28.50 | 27.20 | 28.23 | 27.84 | 2.65% | 400 |
| Aug 26, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.12 | -1.79% | 100 |
| Aug 22, 2024 | 26.69 | 28.00 | 26.69 | 28.00 | 27.62 | 8.74% | 1,092 |
| Aug 21, 2024 | 24.80 | 26.69 | 24.80 | 25.75 | 25.40 | 3.83% | 1,528 |
| Aug 20, 2024 | 25.55 | 26.55 | 24.80 | 24.80 | 24.46 | -5.52% | 1,321 |
| Aug 19, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 25.89 | 0.92% | 150 |
| Aug 13, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 25.66 | -3.27% | 100 |
| Jul 12, 2024 | 26.10 | 26.89 | 25.10 | 26.89 | 26.52 | 0.52% | 800 |
| Jul 11, 2024 | 26.11 | 26.75 | 26.11 | 26.75 | 26.38 | 0.94% | 1,200 |
| Jul 10, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.14 | -1.85% | 100 |
| Jun 28, 2024 | 27.05 | 27.05 | 27.00 | 27.00 | 26.63 | -0.18% | 500 |
| Jun 24, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 26.68 | -3.22% | 120 |
| May 28, 2024 | 27.00 | 27.95 | 27.00 | 27.95 | 27.57 | 0.72% | 220 |