HFB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	37.65	37.65	37.32	37.32	37.32	-0.48%	1,400
Nov 9, 2026	37.50	37.50	37.50	37.50	37.50	-0.53%	1,770
Oct 30, 2026	37.73	37.73	37.70	37.70	37.70	0.56%	225
Oct 29, 2026	37.40	37.49	37.40	37.49	37.49	0.24%	500
Oct 28, 2026	36.51	37.44	36.51	37.40	37.40	1.77%	1,406
Oct 19, 2026	36.75	36.75	36.75	36.75	36.75	0.41%	400
Oct 16, 2026	36.60	36.60	36.60	36.60	36.60	-0.81%	500
Oct 8, 2026	36.90	36.90	36.90	36.90	36.90	-0.24%	700
Oct 7, 2026	36.99	36.99	36.99	36.99	36.99	-1.28%	120
Sep 24, 2026	37.47	37.47	37.47	37.47	37.47	-0.53%	100
Sep 21, 2026	37.67	37.67	37.67	37.67	37.67	-0.52%	200
Sep 17, 2026	37.99	37.99	37.87	37.87	37.87	0.79%	300
Sep 8, 2026	38.00	38.00	38.00	38.00	37.57	1.06%	500
Aug 18, 2026	37.60	37.60	37.60	37.60	37.17	0.27%	500
Aug 17, 2026	37.55	37.64	37.50	37.50	37.08	-0.50%	1,000
Aug 14, 2026	37.70	37.70	37.61	37.69	37.26	-0.05%	1,400
Aug 13, 2026	37.71	37.71	37.71	37.71	37.28	-0.08%	100
Aug 12, 2026	37.75	37.75	37.63	37.74	37.31	-0.68%	550
Aug 11, 2026	38.00	38.00	38.00	38.00	37.57	-	130
Aug 10, 2026	37.50	38.00	37.50	38.00	37.57	1.33%	900
Aug 7, 2026	37.50	37.50	37.44	37.50	37.08	-	1,800
Aug 6, 2026	37.50	37.50	37.50	37.50	37.08	-0.13%	500
Aug 5, 2026	37.65	37.65	37.44	37.55	37.13	0.13%	500
Aug 4, 2026	37.50	37.50	37.50	37.50	37.08	-	500
Aug 3, 2026	37.34	37.50	37.34	37.50	37.08	-1.32%	1,000
Jul 28, 2026	38.00	38.00	38.00	38.00	37.57	-0.13%	396
Jul 27, 2026	38.05	38.05	38.05	38.05	37.62	-0.03%	135
Jul 24, 2026	36.50	38.06	36.50	38.06	37.63	4.27%	1,200
Jul 23, 2026	36.50	36.50	36.50	36.50	36.09	-	1,000
Jul 22, 2026	36.50	36.50	36.50	36.50	36.09	-	1,500
Jul 21, 2026	36.40	36.50	36.40	36.50	36.09	0.27%	1,500
Jul 16, 2026	36.40	36.40	36.40	36.40	35.99	2.54%	500
Jul 14, 2026	34.91	35.50	34.91	35.50	35.10	2.85%	999
Jul 13, 2026	34.52	34.52	34.52	34.52	34.13	0.66%	150
Jul 10, 2026	34.01	34.29	34.00	34.29	33.90	0.86%	600
Jul 7, 2026	34.00	34.29	34.00	34.00	33.62	0.24%	500
Jun 12, 2026	33.26	33.92	33.26	33.92	33.54	1.25%	1,060
Jun 11, 2026	33.26	33.50	33.26	33.50	33.12	0.68%	225
Jun 10, 2026	33.50	33.50	33.28	33.28	32.90	-0.67%	270
Jun 9, 2026	33.50	33.50	32.20	33.50	33.12	-0.74%	3,810