Quantcast
HFBC

Historical Stock Prices

$14.5
*  
0.05
0.34%
Get HFBC Alerts
*Delayed - data as of Dec. 7, 2018  -  Find a broker to begin trading HFBC now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2018 TO 07-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/07/2018 14.59 14.66 14.5 14.5 2,758
12/06/2018 14.55 14.8 14.55 14.55 1,439
12/04/2018 14.683 14.72 14.6 14.6 1,146
12/03/2018 14.65 14.88 14.6 14.88 34,997
11/30/2018 14.61 14.63 14.55 14.55 5,233
11/29/2018 14.65 14.89 14.65 14.89 6,581
11/28/2018 14.759 14.759 14.66 14.66 1,453
11/27/2018 14.65 14.7799 14.65 14.76 2,992
11/26/2018 14.77 14.77 14.77 14.77 00
11/23/2018 14.77 14.77 14.77 14.77 00
11/21/2018 14.651 14.77 14.651 14.77 312
11/20/2018 14.65 14.67 14.6 14.625 8,624
11/19/2018 14.87 14.87 14.65 14.65 9,671
11/16/2018 14.744 14.795 14.7 14.7 6,403
11/15/2018 14.75 14.92 14.7 14.7 4,079
11/14/2018 14.75 14.75 14.75 14.75 00
11/13/2018 14.75 14.765 14.7 14.75 75,611
11/12/2018 15.0899 15.0899 14.75 14.75 1,069
11/09/2018 14.927 14.927 14.927 14.927 00
11/08/2018 14.9553 14.9553 14.7604 14.927 598
11/07/2018 15.1795 15.1795 14.87 14.9 10,968
11/06/2018 15.05 15.05 14.92 14.92 2,449
11/05/2018 15.15 15.6 14.97 14.97 1,562
11/02/2018 15.6899 15.6899 15.15 15.15 687
11/01/2018 15.35 15.35 15.35 15.35 00
10/31/2018 15.34 15.5 15.34 15.35 619
10/30/2018 15.05 15.3453 15.05 15.3263 2,061
10/29/2018 15.41 15.4907 15.075 15.08 1,257
10/26/2018 15.574 15.6 15.1 15.11 9,058
10/25/2018 15.823 15.91 15.55 15.55 2,240
10/24/2018 15.56 15.89 15.55 15.55 5,430
10/23/2018 16.19 16.2929 15.56 15.8 4,919
10/22/2018 16.65 16.74 15.3 16.25 6,584
10/19/2018 17.32 17.64 16.3317 16.75 10,894
10/18/2018 17.5 17.57 17.5 17.57 3,459
10/17/2018 17.5 17.5 17.5 17.5 243
10/16/2018 17.47 17.5 17.47 17.5 1,785
10/15/2018 17.65 17.68 17.62 17.62 1,535
10/12/2018 17.72 17.72 17.16 17.63 5,509
10/11/2018 17.88 17.98 17.65 17.98 1,907
10/10/2018 18.05 18.102 17.561 17.6 10,654
10/09/2018 18.1 18.1 18 18.05 1,881
10/08/2018 18 18.1 18 18.1 64,194
10/05/2018 17.82 18.1 17.82 18 56,273
10/04/2018 17.7501 17.925 17.7501 17.826 1,466
10/03/2018 18.085 18.085 18.085 18.085 245
10/02/2018 17.34 17.99 17.34 17.99 5,807
10/01/2018 17.43 17.6494 17.3688 17.3688 2,109
09/28/2018 17.675 17.7815 17.5 17.5 2,595
09/27/2018 17.61 17.61 17.61 17.61 00
09/26/2018 17.61 17.61 17.61 17.61 382
09/25/2018 17.5775 17.5775 17.5775 17.5775 00
09/24/2018 17.665 17.7 17.5001 17.5775 1,904
09/21/2018 17.6989 18.1 17.6989 18.1 2,188
09/20/2018 17.625 17.625 17.51 17.55 748
09/19/2018 17.51 17.825 17.51 17.65 1,505
09/18/2018 17.67 17.67 17.2501 17.2501 865
09/17/2018 17.75 17.75 17.34 17.34 594
09/14/2018 17.75 18 17.29 18 683
09/13/2018 17.63 17.74 17.25 17.74 1,728
09/12/2018 17.62 17.62 17.3 17.3 432
09/11/2018 17.75 17.75 17.3 17.31 508
09/10/2018 17.28 17.75 17.28 17.75 1,656
09/07/2018 17.75 17.75 17.7145 17.75 1,334
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio