Register for real-time alerts, custom portfolio, and market movers
HFBL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 11.64 | -0.11 | -0.94% | 11.85 | 12.37 | 11.53 | 38,779 |
| May 09 2024 | 11.75 | 0.00 | 0.00% | 11.85 | 11.85 | 11.65 | 149 |
| May 08 2024 | 11.75 | 0.24 | 2.09% | 11.52 | 11.75 | 11.52 | 265 |
| May 07 2024 | 11.51 | -0.08 | -0.69% | 11.55 | 11.93 | 11.51 | 217 |
| May 06 2024 | 11.59 | 0.09 | 0.78% | 11.50 | 12.14 | 11.50 | 510 |
| May 03 2024 | 11.50 | -0.10 | -0.86% | 11.55 | 11.74 | 11.50 | 260 |
| May 02 2024 | 11.60 | 0.00 | 0.00% | 11.60 | 11.60 | 11.60 | 10 |
| May 01 2024 | 11.60 | 0.00 | 0.00% | 11.58 | 11.60 | 11.58 | 30 |
| Apr 30 2024 | 11.60 | 0.35 | 3.10% | 11.29 | 11.60 | 11.25 | 853 |
| Apr 29 2024 | 11.251 | -0.64 | -5.37% | 11.78 | 11.78 | 11.2501 | 1,620 |
| Apr 26 2024 | 11.89 | 0.00 | 0.00% | 11.78 | 11.89 | 11.34 | 69 |
| Apr 25 2024 | 11.89 | -0.05 | -0.42% | 11.85 | 11.93 | 11.85 | 393 |
| Apr 24 2024 | 11.9399 | 0.31 | 2.66% | 11.63 | 11.9399 | 11.63 | 179 |
| Apr 23 2024 | 11.6302 | -0.01 | -0.08% | 11.92 | 11.92 | 11.54 | 1,034 |
| Apr 22 2024 | 11.64 | -0.11 | -0.94% | 11.73 | 11.80 | 11.64 | 995 |
| Apr 19 2024 | 11.75 | -0.35 | -2.85% | 11.75 | 11.75 | 11.75 | 1,113 |
| Apr 18 2024 | 12.095 | 0.10 | 0.79% | 12.01 | 12.095 | 12.00 | 1,899 |
| Apr 17 2024 | 12.00 | 0.02 | 0.17% | 12.00 | 12.00 | 11.97 | 788 |
| Apr 16 2024 | 11.98 | 0.07 | 0.59% | 12.00 | 12.00 | 11.98 | 414 |
| Apr 15 2024 | 11.91 | -0.09 | -0.75% | 12.02 | 12.02 | 11.91 | 449 |
| Apr 12 2024 | 12.00 | -0.20 | -1.64% | 12.00 | 12.00 | 12.00 | 641 |
| Apr 11 2024 | 12.20 | 0.00 | 0.00% | 12.20 | 12.20 | 12.00 | 46 |
| Apr 10 2024 | 12.20 | 0.00 | 0.00% | 12.20 | 12.20 | 11.98 | 69 |
| Apr 09 2024 | 12.20 | 0.00 | 0.00% | 12.11 | 12.20 | 11.7001 | 11,114 |
| Apr 08 2024 | 12.20 | -0.41 | -3.25% | 12.43 | 12.43 | 12.07 | 1,507 |
| Apr 05 2024 | 12.61 | 0.00 | 0.00% | 12.37 | 12.61 | 12.23 | 41 |
| Apr 04 2024 | 12.61 | 0.21 | 1.69% | 12.05 | 12.61 | 12.05 | 138 |
| Apr 03 2024 | 12.40 | 0.10 | 0.81% | 11.65 | 12.40 | 11.65 | 327 |
| Apr 02 2024 | 12.30 | -0.05 | -0.40% | 12.34 | 12.36 | 11.99 | 2,815 |
| Apr 01 2024 | 12.35 | -0.51 | -3.97% | 11.54 | 12.78 | 11.54 | 3,156 |
| Mar 28 2024 | 12.86 | 0.00 | 0.00% | 12.78 | 12.86 | 12.50 | 24 |
| Mar 27 2024 | 12.86 | 0.00 | 0.00% | 12.58 | 12.86 | 12.58 | 59 |
| Mar 26 2024 | 12.86 | 0.00 | 0.00% | 12.29 | 12.86 | 12.29 | 19 |
| Mar 25 2024 | 12.86 | 0.90 | 7.53% | 11.99 | 12.86 | 11.99 | 1,010 |
| Mar 22 2024 | 11.96 | 0.09 | 0.76% | 12.30 | 12.30 | 11.83 | 3,955 |
| Mar 21 2024 | 11.87 | -0.14 | -1.17% | 12.27 | 12.44 | 11.87 | 2,519 |
| Mar 20 2024 | 12.0101 | -0.02 | -0.17% | 12.03 | 12.3746 | 12.0101 | 2,930 |
| Mar 19 2024 | 12.03 | 0.01 | 0.08% | 12.35 | 12.675 | 12.03 | 786 |
| Mar 18 2024 | 12.02 | -0.25 | -2.04% | 12.64 | 12.64 | 12.02 | 3,735 |
| Mar 15 2024 | 12.27 | -0.36 | -2.85% | 12.51 | 12.93 | 12.27 | 6,231 |
| Mar 14 2024 | 12.63 | -0.28 | -2.13% | 12.86 | 13.00 | 12.63 | 793 |
| Mar 13 2024 | 12.9054 | 0.00 | 0.00% | 12.71 | 12.9054 | 12.71 | 113 |
| Mar 12 2024 | 12.9054 | 0.00 | -0.04% | 13.15 | 13.15 | 12.7002 | 864 |
| Mar 11 2024 | 12.91 | -0.09 | -0.69% | 12.94 | 12.94 | 12.91 | 660 |
| Mar 08 2024 | 13.00 | 0.49 | 3.92% | 12.51 | 13.0001 | 12.51 | 760 |
| Mar 07 2024 | 12.5101 | -0.86 | -6.43% | 13.17 | 13.17 | 12.5101 | 382 |
| Mar 06 2024 | 13.37 | 0.62 | 4.86% | 12.96 | 13.37 | 12.96 | 617 |
| Mar 05 2024 | 12.75 | 0.00 | 0.00% | 13.23 | 13.23 | 12.75 | 140 |
| Mar 04 2024 | 12.75 | 0.00 | 0.00% | 12.81 | 12.81 | 12.74 | 143 |
| Mar 01 2024 | 12.75 | 0.04 | 0.31% | 12.52 | 13.21 | 12.52 | 301 |
| Feb 29 2024 | 12.71 | 0.00 | 0.00% | 12.71 | 12.71 | 12.71 | 85 |
| Feb 28 2024 | 12.71 | 0.08 | 0.63% | 12.52 | 12.76 | 12.50 | 2,184 |
| Feb 27 2024 | 12.63 | -0.37 | -2.85% | 13.23 | 13.695 | 12.63 | 3,183 |
| Feb 26 2024 | 13.00 | 0.06 | 0.46% | 13.02 | 13.04 | 13.00 | 353 |
| Feb 23 2024 | 12.9403 | -0.31 | -2.34% | 12.8103 | 13.01 | 12.715 | 3,666 |
| Feb 22 2024 | 13.25 | 0.33 | 2.55% | 12.98 | 13.25 | 12.98 | 337 |
| Feb 21 2024 | 12.92 | 0.00 | 0.00% | 12.92 | 12.92 | 12.92 | 17 |
| Feb 20 2024 | 12.92 | -0.52 | -3.87% | 13.43 | 13.59 | 12.92 | 458 |
| Feb 16 2024 | 13.44 | 0.54 | 4.19% | 13.20 | 13.49 | 12.90 | 8,048 |
| Feb 15 2024 | 12.90 | -0.23 | -1.72% | 13.02 | 13.02 | 12.76 | 717 |
| Feb 14 2024 | 13.1255 | -0.14 | -1.09% | 13.23 | 13.23 | 13.1255 | 1,735 |
| Feb 13 2024 | 13.27 | 0.10 | 0.76% | 13.44 | 13.44 | 13.27 | 507 |
| Feb 12 2024 | 13.17 | -0.17 | -1.27% | 12.85 | 13.33 | 12.85 | 7,670 |
