HFBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	12.78	13.34	12.78	13.34	13.34	1.64%	350
Feb 20, 2025	13.25	13.35	13.13	13.13	13.13	0.96%	14,476
Feb 19, 2025	13.00	13.00	13.00	13.00	13.00	-	263
Feb 18, 2025	13.00	13.00	13.00	13.00	13.00	-	2,840
Feb 14, 2025	13.00	13.00	13.00	13.00	13.00	-1.81%	1,765
Feb 13, 2025	13.00	13.39	13.00	13.24	13.24	1.61%	4,416
Feb 12, 2025	13.28	13.28	13.03	13.03	13.03	-4.82%	3,901
Feb 11, 2025	13.00	13.69	13.00	13.69	13.69	6.29%	7,168
Feb 10, 2025	12.33	12.88	12.33	12.88	12.88	-0.92%	3,100
Feb 7, 2025	12.60	13.42	12.60	13.00	13.00	2.36%	3,701
Feb 6, 2025	12.70	12.70	12.70	12.70	12.70	-	30
Feb 5, 2025	12.70	12.70	12.70	12.70	12.70	-	13
Feb 4, 2025	12.70	12.70	12.70	12.70	12.70	-	18
Feb 3, 2025	12.70	12.70	12.70	12.70	12.70	-	51
Jan 31, 2025	12.70	12.70	12.70	12.70	12.70	-	66
Jan 30, 2025	12.69	12.70	12.69	12.70	12.70	0.08%	1,031
Jan 29, 2025	12.75	13.00	12.37	12.69	12.69	-0.08%	28,669
Jan 28, 2025	12.70	12.70	12.70	12.70	12.70	-	110
Jan 27, 2025	12.70	12.70	12.70	12.70	12.70	-0.63%	623
Jan 24, 2025	12.78	12.78	12.78	12.78	12.65	0.63%	263
Jan 23, 2025	12.65	12.70	12.65	12.70	12.57	-6.27%	4,932
Jan 22, 2025	12.60	13.55	12.60	13.55	13.41	5.70%	407
Jan 21, 2025	12.82	12.82	12.82	12.82	12.69	-	91
Jan 17, 2025	12.82	12.82	12.82	12.82	12.69	-4.97%	523
Jan 16, 2025	13.49	13.49	13.49	13.49	13.35	-	26
Jan 15, 2025	13.49	13.49	13.49	13.49	13.35	-	71
Jan 14, 2025	13.49	13.49	13.49	13.49	13.35	-	18
Jan 13, 2025	13.49	13.49	13.49	13.49	13.35	7.06%	211
Jan 10, 2025	12.60	12.60	12.55	12.60	12.47	-2.25%	2,466
Jan 8, 2025	12.89	12.89	12.89	12.89	12.76	-	66
Jan 7, 2025	12.89	12.89	12.89	12.89	12.76	0.70%	437
Jan 6, 2025	13.00	13.00	12.80	12.80	12.67	0.47%	1,667
Jan 3, 2025	12.74	12.74	12.74	12.74	12.61	1.51%	280
Jan 2, 2025	12.55	12.55	12.55	12.55	12.42	-	170
Dec 31, 2024	12.55	12.55	12.55	12.55	12.42	-	238
Dec 30, 2024	12.55	12.55	12.55	12.55	12.42	-0.08%	389
Dec 27, 2024	12.56	12.56	12.56	12.56	12.43	-	184
Dec 26, 2024	12.61	12.62	12.56	12.56	12.43	-3.20%	738
Dec 24, 2024	12.98	12.98	12.98	12.98	12.84	-	40
Dec 23, 2024	12.98	12.98	12.98	12.98	12.84	0.66%	326
Dec 20, 2024	12.56	12.89	12.55	12.89	12.76	2.30%	1,320
Dec 19, 2024	12.62	12.65	12.56	12.60	12.47	0.40%	1,484
Dec 18, 2024	12.81	12.95	12.55	12.55	12.42	-4.49%	1,858
Dec 17, 2024	13.14	13.14	13.14	13.14	13.01	4.70%	928
Dec 16, 2024	12.58	12.74	12.55	12.55	12.42	-1.03%	1,961
Dec 13, 2024	12.41	13.05	12.40	12.68	12.55	-3.71%	6,910
Dec 12, 2024	12.40	13.17	12.40	13.17	13.04	6.20%	598
Dec 11, 2024	12.45	12.45	12.40	12.40	12.27	-	3,747
Dec 10, 2024	12.31	12.45	12.31	12.40	12.27	0.81%	4,052
Dec 9, 2024	12.31	12.31	12.30	12.30	12.18	-0.81%	1,008
Dec 6, 2024	12.40	12.40	12.31	12.40	12.27	-0.80%	1,086
Dec 5, 2024	12.50	12.50	12.50	12.50	12.37	-	94
Dec 4, 2024	12.30	12.50	12.30	12.50	12.37	1.63%	2,550
Dec 3, 2024	12.50	12.50	12.30	12.30	12.18	0.16%	1,072
Dec 2, 2024	12.86	12.86	12.28	12.28	12.16	-0.65%	12,458
Nov 29, 2024	12.36	12.36	12.36	12.36	12.24	-	509
Nov 27, 2024	12.36	12.36	12.36	12.36	12.24	0.08%	1,015
Nov 26, 2024	12.40	12.40	12.35	12.35	12.23	-0.08%	691
Nov 25, 2024	12.37	12.80	12.30	12.36	12.24	-0.32%	6,433
Nov 22, 2024	12.28	13.06	12.28	12.40	12.27	0.90%	13,565
Nov 21, 2024	12.28	12.48	12.28	12.29	12.17	0.16%	714
Nov 20, 2024	12.40	12.40	12.27	12.27	12.15	-	1,479
Nov 19, 2024	12.27	12.27	12.27	12.27	12.15	-	1,035
Nov 18, 2024	12.30	12.30	12.27	12.27	12.15	-	543
Nov 15, 2024	12.27	12.27	12.27	12.27	12.15	-1.74%	2,096
Nov 14, 2024	12.49	12.49	12.49	12.49	12.36	-	63
Nov 13, 2024	12.49	12.49	12.49	12.49	12.36	-0.66%	1,054
Nov 12, 2024	12.57	12.57	12.57	12.57	12.44	-	125
Nov 11, 2024	12.18	12.57	12.14	12.57	12.44	-0.55%	1,688
Nov 8, 2024	12.15	13.46	12.15	12.64	12.51	7.57%	2,814
Nov 7, 2024	12.20	12.20	11.75	11.75	11.63	-5.85%	16,424
Nov 6, 2024	12.48	12.48	12.48	12.48	12.35	-0.56%	1,200
Nov 5, 2024	12.55	12.89	12.55	12.55	12.42	3.21%	11,293
Nov 4, 2024	12.16	12.16	12.16	12.16	12.04	-	41
Nov 1, 2024	12.16	12.16	12.16	12.16	12.04	-3.42%	1,025
Oct 31, 2024	12.59	12.59	12.59	12.59	12.46	-	126
Oct 30, 2024	12.59	12.59	12.59	12.59	12.46	-	69
Oct 29, 2024	12.59	12.59	12.59	12.59	12.46	-	41
Oct 28, 2024	12.59	12.59	12.59	12.59	12.46	0.18%	273
Oct 25, 2024	12.57	12.57	12.57	12.57	12.31	-	63
Oct 24, 2024	12.57	12.57	12.57	12.57	12.31	3.70%	243
Oct 23, 2024	12.12	12.12	12.12	12.12	11.88	-4.27%	1,026
Oct 22, 2024	12.66	12.66	12.66	12.66	12.40	-	126
Oct 21, 2024	12.66	12.66	12.66	12.66	12.40	-0.39%	128
Oct 18, 2024	12.71	12.71	12.71	12.71	12.45	0.08%	469
Oct 17, 2024	12.70	12.70	12.70	12.70	12.44	-	33
Oct 16, 2024	12.70	12.70	12.70	12.70	12.44	-	11
Oct 15, 2024	12.56	13.93	12.56	12.70	12.44	1.20%	10,116
Oct 14, 2024	12.80	12.81	12.55	12.55	12.30	-1.41%	628
Oct 11, 2024	12.69	12.91	12.41	12.73	12.47	2.66%	1,579
Oct 10, 2024	12.36	12.40	12.36	12.40	12.15	-0.88%	858
Oct 9, 2024	12.34	12.51	12.34	12.51	12.26	-0.02%	1,617
Oct 8, 2024	12.51	12.51	12.51	12.51	12.26	-	121
Oct 7, 2024	12.60	12.80	12.50	12.51	12.26	3.24%	4,361
Oct 4, 2024	12.12	12.12	12.12	12.12	11.88	-	386
Oct 3, 2024	12.12	12.12	12.12	12.12	11.88	-6.63%	1,166
Oct 2, 2024	12.98	13.30	12.89	12.98	12.72	3.26%	2,819
Oct 1, 2024	12.57	12.57	12.57	12.57	12.32	-0.24%	1,638
Sep 30, 2024	12.61	12.61	12.60	12.60	12.35	-	478
Sep 27, 2024	12.60	12.60	12.60	12.60	12.35	-	62