HFBK | Harford Bk Aberd | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Harford Bk Aberd (HFBK)

OTC

$44.97+$0.24 (+0.54%)

Price as of Sep 08, 2026

N/A
Market Cap
7.17%
1-Year Change
Banks - Regional
Industry

1 Month
+0.09%

Low Price$43.74

High Price$45.23
3 Months
+12.12%

Low Price$40.75

High Price$46.72
1 Year
+7.17%

Low Price$36.11

High Price$46.72

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/08/2026	44.97	44.97	44.97	44.97	+0.54%	438
09/08/2026	$0.27 Dividend
09/02/2026	44.39	44.73	44.23	44.73	-0.66%	1,216
08/28/2026	45.03	45.03	45.03	45.03	+0.02%	1,100
08/26/2026	44.53	45.02	44.53	45.02	-0.02%	850
08/25/2026	45.06	45.06	45.03	45.03	+2.95%	1,200
08/24/2026	45.03	45.03	43.74	43.74	-2.87%	1,577
08/19/2026	45.11	45.11	45.03	45.03	-0.18%	3,643
08/18/2026	45.26	45.26	45.11	45.11	-0.26%	1,774
08/17/2026	44.88	45.23	44.88	45.23	0.00%	2,147
08/14/2026	45.23	45.23	45.08	45.23	-1.09%	500
08/13/2026	45.23	45.72	45.23	45.72	-0.41%	1,200
08/12/2026	43.98	45.91	43.98	45.91	+2.08%	4,700
08/11/2026	44.54	44.98	44.54	44.98	+0.11%	250
08/10/2026	44.93	44.93	44.93	44.93	0.00%	2,700
08/07/2026	44.49	45.48	44.33	44.93	-1.74%	5,408
08/05/2026	44.73	45.72	44.73	45.72	0.00%	300
08/03/2026	45.33	45.72	45.33	45.72	-2.13%	1,467
07/31/2026	44.28	46.83	44.28	46.72	0.00%	2,052
07/30/2026	46.72	46.72	45.48	46.72	+2.73%	400
07/22/2026	45.48	45.48	45.48	45.48	0.00%	200
07/14/2026	45.48	45.48	45.48	45.48	0.00%	100
07/08/2026	45.48	45.48	45.48	45.48	-0.54%	100
07/02/2026	45.72	45.72	45.72	45.72	+1.10%	200
06/30/2026	45.23	45.23	45.23	45.23	+1.11%	106
06/29/2026	44.73	46.72	44.73	44.73	+4.00%	265
06/23/2026	43.01	43.01	43.01	43.01	0.00%	286
06/18/2026	43.01	43.01	43.01	43.01	+5.54%	115
06/15/2026	40.73	40.75	40.73	40.75	+0.05%	1,361
06/12/2026	39.76	40.73	39.76	40.73	-0.02%	723
06/11/2026	40.74	40.74	40.74	40.74	+1.84%	124
06/09/2026	40.01	40.01	40.01	40.01	-0.25%	100
06/08/2026	39.76	40.26	39.66	40.11	+0.27%	869
06/04/2026	39.56	40.00	39.56	40.00	+0.60%	1,500
06/03/2026	39.76	39.76	39.76	39.76	+0.03%	200
06/02/2026	39.75	39.75	39.75	39.75	+0.23%	100
06/01/2026	39.51	39.66	39.51	39.66	+0.40%	732
06/01/2026	$0.25 Dividend
05/29/2026	39.08	39.50	38.97	39.50	-0.03%	489
05/27/2026	39.08	39.51	39.08	39.51	0.00%	595
05/26/2026	39.56	39.56	39.07	39.51	-0.62%	1,200
05/21/2026	39.40	39.76	38.97	39.76	+0.90%	1,990
05/20/2026	39.40	39.40	39.40	39.40	0.00%	2,334
05/14/2026	39.04	39.40	39.02	39.40	+0.28%	775
05/12/2026	39.41	39.41	39.29	39.29	-0.30%	600
05/11/2026	39.41	39.41	39.41	39.41	0.00%	400
05/08/2026	39.12	39.44	39.12	39.41	-0.13%	1,076
05/07/2026	39.47	39.47	39.12	39.46	-0.05%	742
05/06/2026	39.48	39.48	39.48	39.48	-0.03%	400
05/05/2026	39.49	39.49	39.49	39.49	+0.21%	803
05/01/2026	39.49	39.49	39.41	39.41	-0.23%	300
04/29/2026	39.50	39.50	39.46	39.50	-0.03%	400
04/27/2026	39.51	39.51	39.51	39.51	+0.04%	266
04/24/2026	39.50	39.50	39.50	39.50	+0.31%	135
04/23/2026	40.01	40.01	39.12	39.37	-1.51%	8,403
04/22/2026	39.98	39.98	39.98	39.98	+0.20%	200
04/20/2026	39.90	39.90	39.90	39.90	+1.48%	100
04/17/2026	39.27	39.31	39.27	39.31	-0.48%	1,155
04/15/2026	38.63	39.50	38.63	39.50	0.00%	294
04/14/2026	38.77	39.50	38.77	39.50	0.00%	200
04/07/2026	38.77	40.01	38.63	39.50	-2.34%	4,201
03/31/2026	39.03	40.45	39.02	40.45	-0.12%	350
03/30/2026	39.51	40.50	38.77	40.50	+0.24%	1,194
03/27/2026	40.40	40.40	40.40	40.40	-0.70%	2,541
03/25/2026	40.01	40.69	40.01	40.69	+0.46%	224
03/19/2026	40.50	40.50	40.50	40.50	+1.23%	100
03/18/2026	40.94	40.94	40.01	40.01	-1.34%	984
03/17/2026	40.55	40.55	40.55	40.55	-1.56%	111
03/05/2026	41.19	41.19	41.19	41.19	-0.19%	1,500
03/03/2026	41.27	41.27	41.27	41.27	-0.38%	1,000
03/02/2026	41.73	41.73	40.99	41.43	-0.14%	12,027
03/02/2026	$0.25 Dividend
02/26/2026	41.49	41.49	41.49	41.49	-0.37%	170
02/19/2026	41.64	41.64	41.64	41.64	-1.00%	100
02/09/2026	41.49	42.06	41.49	42.06	+1.38%	292
02/04/2026	41.49	41.49	41.49	41.49	0.00%	1,109
02/03/2026	39.38	41.49	38.79	41.49	-2.36%	5,100
01/23/2026	42.49	42.49	42.49	42.49	+8.18%	101
01/22/2026	39.28	39.28	38.31	39.28	-5.88%	19,924
01/07/2026	40.60	41.73	40.60	41.73	+3.26%	202
01/06/2026	40.75	40.75	39.28	40.41	-2.01%	3,321
12/24/2025	41.24	41.24	41.24	41.24	0.00%	135
12/23/2025	39.77	41.24	39.67	41.24	+3.70%	1,425
12/22/2025	39.77	40.14	39.72	39.77	+7.20%	3,807
12/18/2025	39.77	39.77	37.10	37.10	-3.13%	2,000
12/17/2025	38.30	38.30	38.30	38.30	-0.51%	1,300
12/16/2025	38.49	38.49	36.77	38.49	-0.13%	1,299
12/12/2025	38.54	38.54	38.54	38.54	+3.29%	100
12/11/2025	36.68	37.31	36.68	37.31	+2.01%	1,254
12/10/2025	36.58	36.58	36.58	36.58	-1.97%	5,730
12/04/2025	37.31	37.31	37.31	37.31	+1.47%	100
12/03/2025	36.77	36.77	36.77	36.77	-1.45%	12,046
12/02/2025	36.03	37.80	36.03	37.31	-1.61%	725
12/01/2025	$0.24 Dividend
11/28/2025	37.92	37.92	37.92	37.92	+1.73%	172
11/25/2025	37.28	37.28	37.28	37.28	+3.24%	100
11/24/2025	36.11	36.11	36.11	36.11	-3.90%	397
10/21/2025	37.57	37.57	37.57	37.57	+2.09%	100
10/17/2025	38.06	38.06	36.80	36.80	+0.03%	991
10/16/2025	36.79	36.79	36.79	36.79	-3.33%	602