HFBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	22.90	22.90	22.90	22.90	22.90	9.05%	191
Jul 6, 2026	21.30	21.38	20.91	21.00	21.00	0.96%	3,021
Jul 2, 2026	21.00	24.00	20.15	20.80	20.80	-0.91%	17,762
Jul 1, 2026	20.48	20.99	20.48	20.99	20.99	-	276
Jun 30, 2026	19.95	20.99	19.95	20.99	20.99	0.19%	836
Jun 29, 2026	20.95	20.95	20.95	20.95	20.95	-0.19%	650
Jun 26, 2026	20.30	20.99	20.30	20.99	20.99	4.63%	4,064
Jun 23, 2026	20.06	20.06	20.06	20.06	20.06	-0.68%	446
Jun 22, 2026	20.30	20.30	20.20	20.20	20.20	-0.49%	921
Jun 18, 2026	20.12	20.30	20.12	20.30	20.30	4.10%	3,701
Jun 17, 2026	19.50	19.50	19.50	19.50	19.50	-0.05%	614
Jun 16, 2026	19.77	19.77	19.51	19.51	19.51	-0.86%	713
Jun 15, 2026	19.68	19.68	19.68	19.68	19.68	1.44%	198
Jun 12, 2026	19.40	19.40	19.40	19.40	19.40	-3.00%	488
Jun 10, 2026	19.88	20.07	19.88	20.00	20.00	0.05%	2,691
Jun 8, 2026	19.99	19.99	19.99	19.99	19.99	2.51%	192
Jun 5, 2026	19.50	19.50	19.50	19.50	19.50	-	6,094
Jun 4, 2026	19.50	19.50	19.50	19.50	19.50	0.41%	540
Jun 3, 2026	19.50	19.50	19.30	19.42	19.42	-0.41%	851
Jun 2, 2026	19.50	19.50	19.25	19.50	19.50	2.52%	1,709
Jun 1, 2026	19.00	19.52	19.00	19.02	19.02	-2.71%	983
May 29, 2026	19.55	19.55	19.55	19.55	19.55	-0.46%	265
May 28, 2026	19.50	20.11	19.50	19.64	19.64	0.72%	1,623
May 27, 2026	19.00	19.58	19.00	19.50	19.50	2.42%	3,744
May 26, 2026	19.10	19.10	19.04	19.04	19.04	0.11%	2,559
May 22, 2026	19.31	19.31	19.02	19.02	19.02	-	261
May 21, 2026	18.96	19.02	18.96	19.02	19.02	-2.46%	960
May 20, 2026	19.78	19.78	19.50	19.50	19.50	-1.32%	8,409
May 19, 2026	19.68	20.20	19.68	19.76	19.76	-1.08%	1,838
May 18, 2026	19.68	20.10	19.68	19.98	19.98	1.14%	499
May 15, 2026	19.75	19.75	19.75	19.75	19.75	-	393
May 14, 2026	19.75	19.75	19.75	19.75	19.75	-	572
May 13, 2026	19.75	19.75	19.75	19.75	19.75	-	4,119
May 11, 2026	20.30	20.30	19.75	19.75	19.75	-1.42%	2,120
May 8, 2026	19.60	20.04	18.95	20.04	20.04	2.22%	5,038
May 7, 2026	19.50	19.60	19.50	19.60	19.60	-1.80%	1,624
May 6, 2026	18.02	19.99	18.02	19.96	19.96	5.05%	7,228
May 5, 2026	19.00	19.00	18.96	19.00	19.00	1.39%	7,834
Apr 30, 2026	18.74	18.74	18.74	18.74	18.74	-1.19%	1,356
Apr 23, 2026	19.49	19.50	19.10	19.10	18.97	-1.80%	5,916
Apr 22, 2026	19.45	19.45	19.45	19.45	19.31	-0.61%	816
Apr 20, 2026	19.57	19.57	19.57	19.57	19.43	1.66%	281
Apr 17, 2026	19.29	19.29	19.24	19.25	19.11	0.26%	1,759
Apr 15, 2026	19.20	19.20	19.20	19.20	19.06	1.21%	182
Apr 14, 2026	18.99	18.99	18.73	18.97	18.84	1.99%	2,009
Apr 13, 2026	18.23	18.90	18.10	18.60	18.47	2.20%	4,363
Apr 10, 2026	18.20	18.23	18.20	18.20	18.07	-0.05%	4,464
Apr 9, 2026	17.99	18.21	17.90	18.21	18.08	1.73%	2,359
Apr 8, 2026	17.86	18.06	17.86	17.90	17.77	2.29%	1,102
Apr 6, 2026	17.89	17.89	17.45	17.50	17.38	-	1,525