HFB Financial Corporation - Price History
Stock symbol HFBA is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for HFBA (HFB Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $27.50 | $27.50 |
| December 2023 | $28.70 | $28.70 |
| November 2023 | $28.70 | $28.70 |
| October 2023 | $28.70 | $28.70 |
| September 2023 | $30 | $30 |
| August 2023 | $28.60 | $29 |
| July 2023 | $32.55 | $33 |
| June 2023 | $37.23 | $37.75 |
| May 2023 | $31.12 | $31.55 |
| April 2023 | $31.07 | $31.50 |
| March 2023 | $29.26 | $29.67 |
| February 2023 | $28.74 | $29.55 |
| January 2023 | $28.94 | $29.75 |
| December 2022 | $30.15 | $31 |
| November 2022 | $33.07 | $34 |
| October 2022 | $33.07 | $34 |
| September 2022 | $31.60 | $32.49 |
| August 2022 | $31.20 | $32.49 |
| July 2022 | $31.20 | $32.49 |
| June 2022 | $30.68 | $31.95 |
| May 2022 | $30.73 | $32 |
| April 2022 | $32.65 | $34 |
| March 2022 | $32.65 | $34 |
| February 2022 | $31.30 | $33 |
| January 2022 | $31.54 | $33.25 |
| December 2021 | $31.30 | $33 |
| November 2021 | $30.16 | $31.80 |
| October 2021 | $29.40 | $31 |
| September 2021 | $28.93 | $30.50 |
| August 2021 | $28.55 | $30.50 |
| July 2021 | $29.30 | $31.30 |
| June 2021 | $30.66 | $32.75 |
| May 2021 | $28.79 | $30.75 |
| April 2021 | $28.09 | $30 |
| March 2021 | $29.02 | $31 |
| February 2021 | $27.72 | $30 |
| January 2021 | $26.57 | $28.75 |
| December 2020 | $25.88 | $28 |
| November 2020 | $25.64 | $27.75 |
| October 2020 | $24.95 | $27 |
| September 2020 | $24.03 | $26 |
| August 2020 | $23.66 | $26 |
| July 2020 | $23.21 | $25.50 |
| June 2020 | $23.21 | $25.50 |
| May 2020 | $23.66 | $26 |
| April 2020 | $25.94 | $28.50 |
| March 2020 | $20.93 | $23 |
| February 2020 | $27.07 | $30.15 |
| January 2020 | $27.12 | $30.20 |
| December 2019 | $27.39 | $30.50 |
| November 2019 | $26.94 | $30 |
| October 2019 | $27.16 | $30.25 |
| September 2019 | $27.16 | $30.25 |
| August 2019 | $26.80 | $30.25 |
| July 2019 | $26.58 | $30 |
| June 2019 | $26.85 | $30.30 |
| May 2019 | $26.80 | $30.25 |
| April 2019 | $27.16 | $30.65 |
| March 2019 | $26.36 | $29.75 |
| February 2019 | $26.25 | $30 |
| January 2019 | $26.33 | $30.10 |
| December 2018 | $27.56 | $31.50 |
| November 2018 | $28 | $32 |
| October 2018 | $28.35 | $32.40 |
| September 2018 | $28.34 | $32.39 |
| August 2018 | $26.70 | $30.90 |
| July 2018 | $27.65 | $32 |
| June 2018 | $26.27 | $30.40 |
| May 2018 | $25.49 | $29.50 |
| April 2018 | $25.49 | $29.50 |
| March 2018 | $25.84 | $29.90 |
| February 2018 | $25.61 | $30 |
| January 2018 | $25.61 | $30 |
| December 2017 | $25.18 | $29.50 |
| November 2017 | $25.18 | $29.50 |
| October 2017 | $24.75 | $29 |
| September 2017 | $23.90 | $28 |
| August 2017 | $23.17 | $27.50 |
| July 2017 | $25.28 | $30 |
| June 2017 | $25.28 | $30 |
| May 2017 | $25.70 | $30.50 |
| April 2017 | $25.28 | $30 |
| March 2017 | $25.28 | $30 |
| February 2017 | $21.59 | $26 |
| January 2017 | $21.59 | $26 |
| December 2016 | $25.74 | $30.99 |
| November 2016 | $20.76 | $25 |
| October 2016 | $20.76 | $25 |
| September 2016 | $20.76 | $25 |
| August 2016 | $18.62 | $22.75 |
| July 2016 | $18.82 | $23 |
| June 2016 | $19.84 | $24.25 |
| May 2016 | $19.84 | $24.25 |
| April 2016 | $20.46 | $25 |
| March 2016 | $19.64 | $24 |
| February 2016 | $18.98 | $23.55 |
| January 2016 | $19.35 | $24 |
| December 2015 | $18.94 | $23.50 |
| November 2015 | $17.74 | $22 |
| October 2015 | $18.14 | $22.50 |
| September 2015 | $17.78 | $22.05 |
| August 2015 | $17.49 | $22.05 |
| July 2015 | $18.25 | $23 |
| June 2015 | $18.25 | $23 |
| May 2015 | $18.25 | $23 |
| April 2015 | $17.85 | $22.50 |
| March 2015 | $17.06 | $21.50 |
| February 2015 | $19.56 | $25 |
| January 2015 | $17.41 | $22.25 |
| December 2014 | $15.96 | $20.40 |
| November 2014 | $15.96 | $20.40 |
| October 2014 | $15.96 | $20.40 |
| September 2014 | $16.31 | $20.85 |
| August 2014 | $15.58 | $20.25 |
| July 2014 | $15.38 | $20 |
| June 2014 | $15.38 | $20 |
| May 2014 | $15.38 | $20 |
| April 2014 | $15.08 | $19.60 |
| March 2014 | $15.58 | $20.25 |
| February 2014 | $15.31 | $20.25 |
| January 2014 | $14.55 | $19.25 |
| December 2013 | $13.79 | $18.25 |
| November 2013 | $13.79 | $18.25 |
| October 2013 | $13.79 | $18.25 |
| September 2013 | $13.79 | $18.25 |
| August 2013 | $13.53 | $18.25 |
| July 2013 | $13.53 | $18.25 |
| June 2013 | $13.12 | $17.70 |
| May 2013 | $13.12 | $17.70 |
| April 2013 | $13.12 | $17.70 |
| March 2013 | $14.09 | $19 |
| February 2013 | $13.14 | $18.05 |
| January 2013 | $13.14 | $18.05 |
| December 2012 | $12.74 | $17.50 |
| November 2012 | $12.74 | $17.50 |
| October 2012 | $13.24 | $18.20 |
| September 2012 | $13.32 | $18.30 |
| August 2012 | $13.06 | $18.30 |
| July 2012 | $13.56 | $19 |
| June 2012 | $13.56 | $19 |
| May 2012 | $13.56 | $19 |
| April 2012 | $13.56 | $19 |
| March 2012 | $13.38 | $18.75 |
| February 2012 | $13.13 | $18.75 |
| January 2012 | $12.61 | $18 |
| December 2011 | $12.01 | $17.15 |
| November 2011 | $12.19 | $17.40 |
| October 2011 | $13.31 | $19 |
| September 2011 | $12.29 | $17.55 |
| August 2011 | $11.94 | $17.40 |
| July 2011 | $12.01 | $17.50 |
| June 2011 | $12.70 | $18.50 |
| May 2011 | $13.04 | $19 |
| April 2011 | $13.73 | $20 |
| March 2011 | $13.73 | $20 |
| February 2011 | $13.73 | $20 |
| January 2011 | $14.42 | $21 |
| December 2010 | $13.04 | $19 |
| November 2010 | $13.04 | $19 |
| October 2010 | $13.04 | $19 |
| September 2010 | $13.04 | $19 |
| August 2010 | $13.73 | $20 |
| July 2010 | $13.73 | $20 |
| June 2010 | $13.04 | $19 |
| May 2010 | $14.24 | $20.75 |
| April 2010 | $11.88 | $17.30 |
| March 2010 | $11.88 | $17.30 |
| February 2010 | $11.81 | $17.50 |
| January 2010 | $11.81 | $17.50 |
| December 2009 | $11.14 | $16.50 |
| November 2009 | $12.69 | $18.80 |
| October 2009 | $12.15 | $18 |
| September 2009 | $12.32 | $18.25 |
| August 2009 | $12.25 | $18.50 |
| July 2009 | $11.78 | $17.80 |
| June 2009 | $13.87 | $20.95 |
| May 2009 | $12.91 | $19.50 |
| April 2009 | $13.24 | $20 |
| March 2009 | $13.57 | $20.50 |
| February 2009 | $12.33 | $19 |
| January 2009 | $13.30 | $20.50 |
| December 2008 | $12.97 | $20 |
| November 2008 | $12.72 | $19.60 |
| October 2008 | $12.65 | $19.50 |
| September 2008 | $12.65 | $19.50 |
| August 2008 | $12.45 | $19.50 |
| July 2008 | $12.77 | $20 |
| June 2008 | $12.13 | $19 |
| May 2008 | $12.13 | $19 |
| April 2008 | $12.45 | $19.50 |
| March 2008 | $13.41 | $21 |
| February 2008 | $13.20 | $21 |
| January 2008 | $13.04 | $20.75 |
| December 2007 | $13.20 | $21 |
| November 2007 | $13.04 | $20.75 |
| October 2007 | $13.17 | $20.95 |
| September 2007 | $13.20 | $21 |
| August 2007 | $13.25 | $21.40 |
| July 2007 | $13.47 | $21.75 |
| June 2007 | $13.93 | $22.50 |
| May 2007 | $13.16 | $21.25 |
| April 2007 | $13.31 | $21.50 |
| March 2007 | $14 | $22.60 |
| February 2007 | $13.12 | $21.50 |
| January 2007 | $13.12 | $21.50 |
| December 2006 | $12.97 | $21.25 |
| November 2006 | $13.67 | $22.40 |
| October 2006 | $13.46 | $22.05 |
| September 2006 | $13.60 | $22.60 |
| August 2006 | $13.60 | $22.60 |
| July 2006 | $13.33 | $22.15 |
| June 2006 | $13.57 | $22.55 |
| May 2006 | $13.93 | $23.15 |
| April 2006 | $12.94 | $21.50 |
| March 2006 | $12.94 | $21.50 |
| February 2006 | $12.17 | $20.50 |
| January 2006 | $12.47 | $21 |
| December 2005 | $12.47 | $21 |
| November 2005 | $12.91 | $21.75 |
| October 2005 | $12.76 | $21.50 |
| September 2005 | $12.47 | $21 |
| August 2005 | $12.59 | $21.50 |
| July 2005 | $11.72 | $20 |
| June 2005 | $11.72 | $20 |
| May 2005 | $12.45 | $21.25 |
| April 2005 | $12.89 | $22 |
| March 2005 | $13.18 | $22.50 |
| February 2005 | $12.80 | $22.10 |
| January 2005 | $13.32 | $23 |
| December 2004 | $13.03 | $22.50 |
| November 2004 | $13.03 | $22.50 |
| October 2004 | $13.32 | $23 |
| September 2004 | $13.17 | $22.75 |
| August 2004 | $13.32 | $23 |
| July 2004 | $13.69 | $23.65 |
| June 2004 | $13.61 | $23.50 |
| May 2004 | $12.16 | $21 |
| April 2004 | $12.82 | $22.15 |
| March 2004 | $13.06 | $22.55 |
| February 2004 | $13.17 | $23 |
| January 2004 | $12.71 | $22.20 |
| December 2003 | $12.16 | $21.25 |
| November 2003 | $12.30 | $21.49 |
| October 2003 | $12.60 | $22.02 |
| September 2003 | $11.45 | $20 |
| August 2003 | $11.17 | $19.75 |
| July 2003 | $11.19 | $19.80 |
| June 2003 | $10.37 | $18.35 |
| May 2003 | $10.35 | $18.30 |
| April 2003 | $10.18 | $18 |
| March 2003 | $9.47 | $16.75 |
| February 2003 | $9.19 | $16.50 |
| January 2003 | $8.08 | $14.50 |
| December 2002 | $7.68 | $13.79 |
| November 2002 | $7.52 | $13.50 |
| October 2002 | $7.80 | $14 |
| September 2002 | $8.08 | $14.50 |
| August 2002 | $7.07 | $12.90 |
| July 2002 | $7.42 | $13.55 |
| June 2002 | $7.12 | $13 |
| May 2002 | $7.70 | $14.05 |
| April 2002 | $7.90 | $14.42 |
| March 2002 | $8 | $14.60 |
| February 2002 | $7.51 | $13.90 |
| January 2002 | $7.56 | $14 |
| December 2001 | $7.26 | $13.45 |
| November 2001 | $7.56 | $14 |
| October 2001 | $7.02 | $13 |
| September 2001 | $7.02 | $13 |
| August 2001 | $6.75 | $12.50 |
| July 2001 | $6.32 | $11.70 |
| June 2001 | $6.18 | $11.45 |
| May 2001 | $6.10 | $11.30 |
| April 2001 | $5.94 | $11 |
| March 2001 | $6.48 | $12 |
| February 2001 | $6.38 | $12 |
| January 2001 | $5.84 | $11 |
| December 2000 | $5.91 | $11.12 |
| November 2000 | $5.91 | $11.12 |
| October 2000 | $5.91 | $11.12 |
| September 2000 | $6.91 | $13 |
| August 2000 | $6.01 | $11.50 |
| July 2000 | $5.94 | $11.38 |
| June 2000 | $6.27 | $12 |
| May 2000 | $6.10 | $11.67 |
| April 2000 | $5.77 | $11.04 |
| March 2000 | $5.28 | $10.10 |
| February 2000 | $5.23 | $10 |
| January 2000 | $5.66 | $10.83 |
| December 1999 | $6.32 | $12.08 |
| November 1999 | $6.10 | $11.67 |
| October 1999 | $6.10 | $11.67 |
| September 1999 | $5.99 | $11.46 |
| August 1999 | $6.10 | $11.67 |
| July 1999 | $6.10 | $11.67 |
| June 1999 | $5.99 | $11.46 |
| May 1999 | $7.08 | $13.54 |
| April 1999 | $7.08 | $13.54 |
| March 1999 | $7.08 | $13.54 |
HFBA
Price: $27.50
52 week price:
Dividend Yield: 2.86%
5-year range yield:
Forward Dividend Yield: 2.98%
Payout Ratio: 82.69%
Payout Ratio Range:
Dividend Per Share: 0.82 USD
Earnings Per Share: 0.99 USD
P/E Ratio: 9.78
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 100
Market Capitalization: 28.0 million
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 1.69%
DGR5: 1.54%
DGR10: 1.63%
DGR20: 19.47%