Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(CSE: HBFG )

0.4850 +0.0300 (+6.59%)
Streaming Delayed Price Updated: 12:31 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.1650 0.1650 0.1500 0.1500 316,200 +0.00(+0.00%)
Apr 27, 2023 0.1600 0.1600 0.1450 0.1500 71,850 -0.01(-6.25%)
Apr 26, 2023 0.1550 0.1650 0.1550 0.1600 68,500 -0.01(-3.03%)
Apr 25, 2023 0.1650 0.1750 0.1550 0.1650 216,500 +0.00(+0.00%)
Apr 24, 2023 0.1700 0.1850 0.1650 0.1650 107,513 -0.01(-5.71%)
Apr 21, 2023 0.1750 0.1750 0.1750 0.1750 1,000 -0.01(-2.78%)
Apr 20, 2023 0.1850 0.1900 0.1700 0.1800 50,810 +0.01(+2.86%)
Apr 19, 2023 0.1800 0.1800 0.1750 0.1750 19,000 -0.02(-7.89%)
Apr 18, 2023 0.1800 0.1900 0.1800 0.1900 137,842 +0.01(+5.56%)
Apr 17, 2023 0.1950 0.1950 0.1800 0.1800 6,851 -0.01(-2.70%)
Apr 14, 2023 0.1700 0.1900 0.1700 0.1850 171,233 +0.01(+8.82%)
Apr 13, 2023 0.1900 0.2000 0.1700 0.1700 89,025 -0.03(-15.00%)
Apr 12, 2023 0.1850 0.2050 0.1850 0.2000 104,640 +0.00(+0.00%)
Apr 11, 2023 0.1700 0.2100 0.1700 0.2000 398,803 +0.03(+14.29%)
Apr 10, 2023 0.1550 0.1750 0.1550 0.1750 170,156 +0.00(+0.00%)
Apr 06, 2023 0.1750 0 +0.00(+2.94%)
Apr 05, 2023 0.1700 0.1700 0.1700 0.1700 37,500 +0.00(+0.00%)
Apr 04, 2023 0.1800 0.1800 0.1700 0.1700 88,240 -0.00(-2.86%)
Apr 03, 2023 0.1600 0.1800 0.1600 0.1750 23,113 +0.01(+9.37%)
Mar 31, 2023 0.1550 0.1650 0.1500 0.1600 278,250 +0.02(+10.34%)
Mar 30, 2023 0.1550 0.1550 0.1450 0.1450 8,761 -0.01(-3.33%)
Mar 29, 2023 0.1500 0.1500 0.1500 0.1500 12,000 +0.00(+0.00%)
Mar 28, 2023 0.1500 0.1500 0.1450 0.1500 88,481 -0.01(-6.25%)
Mar 27, 2023 0.1600 0.1600 0.1550 0.1600 53,942 +0.00(+0.00%)
Mar 24, 2023 0.1600 0.1600 0.1500 0.1600 148,300 +0.00(+0.00%)
Mar 23, 2023 0.1600 0.1700 0.1500 0.1600 174,850 +0.01(+6.67%)
Mar 22, 2023 0.1700 0.1700 0.1500 0.1500 44,637 -0.01(-3.23%)
Mar 21, 2023 0.1600 0.1600 0.1550 0.1550 73,342 +0.01(+3.33%)
Mar 20, 2023 0.1500 0.1500 0.1400 0.1500 107,421 -0.01(-6.25%)
Mar 17, 2023 0.1700 0.1700 0.1550 0.1600 95,749 +0.00(+0.00%)
Mar 15, 2023 0.1600 0 -0.01(-8.57%)
Mar 14, 2023 0.1600 0.1750 0.1600 0.1750 86,720 +0.01(+6.06%)
Mar 13, 2023 0.1650 0.1650 0.1600 0.1650 139,945 -0.01(-2.94%)
Mar 10, 2023 0.1650 0.1800 0.1650 0.1700 123,983 +0.00(+0.00%)
Mar 09, 2023 0.1650 0.1800 0.1650 0.1700 86,095 +0.00(+0.00%)
Mar 08, 2023 0.1700 0.1800 0.1600 0.1700 123,385 +0.00(+0.00%)
Mar 07, 2023 0.1700 0.1750 0.1650 0.1700 255,628 +0.01(+6.25%)
Mar 06, 2023 0.1600 0.1650 0.1600 0.1600 76,500 -0.01(-8.57%)
Mar 03, 2023 0.1600 0.1750 0.1600 0.1750 246,925 +0.00(+2.94%)
Mar 02, 2023 0.1650 0.1700 0.1600 0.1700 178,694 +0.00(+0.00%)
Mar 01, 2023 0.1750 0.1750 0.1650 0.1700 115,750 +0.00(+0.00%)
Feb 28, 2023 0.1650 0.1700 0.1650 0.1700 77,677 -0.00(-2.86%)
Feb 27, 2023 0.1650 0.1800 0.1650 0.1750 170,602 +0.00(+0.00%)
Feb 24, 2023 0.1800 0.1800 0.1700 0.1750 182,096 -0.01(-2.78%)
Feb 23, 2023 0.1900 0.1900 0.1800 0.1800 278,167 -0.01(-2.70%)
Feb 22, 2023 0.1900 0.1900 0.1800 0.1850 88,665 -0.01(-2.63%)
Feb 21, 2023 0.1650 0.1950 0.1650 0.1900 469,403 -0.01(-2.56%)
Feb 17, 2023 0.1950 0 +0.00(+0.00%)
Feb 16, 2023 0.1700 0.2000 0.1700 0.1950 438,033 +0.02(+14.71%)
Feb 15, 2023 0.1650 0.1700 0.1650 0.1700 24,500 +0.00(+0.00%)
Feb 14, 2023 0.1700 0.1700 0.1600 0.1700 111,914 +0.01(+6.25%)
Feb 13, 2023 0.1600 0.1600 0.1600 0.1600 46,956 +0.00(+0.00%)
Feb 10, 2023 0.1700 0.1700 0.1600 0.1600 197,320 -0.01(-3.03%)
Feb 09, 2023 0.1600 0.1650 0.1600 0.1650 133,019 -0.01(-2.94%)
Feb 08, 2023 0.1650 0.1700 0.1600 0.1700 122,614 +0.01(+3.03%)
Feb 07, 2023 0.1450 0.1750 0.1450 0.1650 698,522 +0.02(+17.86%)
Feb 06, 2023 0.1350 0.1450 0.1300 0.1400 288,127 +0.01(+3.70%)
Feb 03, 2023 0.1300 0.1350 0.1250 0.1350 407,613 +0.01(+8.00%)
Feb 02, 2023 0.1250 0.1300 0.1200 0.1250 248,804 +0.00(+0.00%)
Feb 01, 2023 0.1150 0.1300 0.1150 0.1250 324,965 +0.01(+13.64%)
Jan 31, 2023 0.1100 0.1150 0.1100 0.1100 93,690 +0.01(+4.76%)
Jan 30, 2023 0.1050 0.1100 0.1050 0.1050 99,450 +0.00(+0.00%)
Jan 27, 2023 0.1000 0.1100 0.1000 0.1050 85,900 +0.00(+5.00%)
Jan 26, 2023 0.1050 0.1050 0.1000 0.1000 41,075 +0.00(+0.00%)
Jan 25, 2023 0.1000 0.1050 0.1000 0.1000 34,830 -0.00(-4.76%)
Jan 24, 2023 0.1050 0.1050 0.1050 0.1050 46,922 -0.01(-4.55%)
Jan 23, 2023 0.1000 0.1100 0.1000 0.1100 13,300 +0.01(+10.00%)
Jan 20, 2023 0.0950 0.1100 0.0900 0.1000 99,406 +0.00(+0.00%)
Jan 19, 2023 0.0900 0.1000 0.0900 0.1000 57,200 +0.01(+5.26%)
Jan 18, 2023 0.0900 0.0950 0.0900 0.0950 77,000 +0.00(+0.00%)
Jan 17, 2023 0.0950 0.0950 0.0950 0.0950 22,719 -0.01(-5.00%)
Jan 16, 2023 0.1000 0.1000 0.1000 0.1000 4,663 +0.00(+0.00%)
Jan 13, 2023 0.1000 0.1050 0.0950 0.1000 88,902 -0.00(-4.76%)
Jan 12, 2023 0.1000 0.1050 0.0950 0.1050 165,502 +0.00(+5.00%)
Jan 11, 2023 0.1000 0.1000 0.0950 0.1000 72,331 -0.01(-9.09%)
Jan 10, 2023 0.0950 0.1100 0.0950 0.1100 68,100 +0.01(+10.00%)
Jan 09, 2023 0.1000 0.1100 0.0950 0.1000 32,994 +0.00(+0.00%)
Jan 06, 2023 0.0950 0.1050 0.0950 0.1000 182,457 +0.01(+5.26%)
Jan 05, 2023 0.0900 0.0950 0.0900 0.0950 65,952 +0.01(+5.56%)
Jan 04, 2023 0.0950 0.0950 0.0900 0.0900 549,548 -0.01(-5.26%)
Jan 03, 2023 0.1000 0.1050 0.0950 0.0950 363,107 -0.01(-5.00%)
Dec 30, 2022 0.1000 0 +0.00(+0.00%)
Dec 29, 2022 0.1000 0.1050 0.1000 0.1000 83,714 +0.00(+0.00%)
Dec 28, 2022 0.1050 0.1050 0.1000 0.1000 187,000 -0.01(-9.09%)
Dec 23, 2022 0.1100 0 +0.01(+10.00%)
Dec 22, 2022 0.1000 0.1050 0.1000 0.1000 161,491 +0.00(+0.00%)
Dec 21, 2022 0.1000 0.1050 0.1000 0.1000 168,276 -0.00(-4.76%)
Dec 20, 2022 0.1100 0.1100 0.1050 0.1050 868,235 -0.01(-4.55%)
Dec 19, 2022 0.1000 0.1100 0.1000 0.1100 127,105 +0.01(+10.00%)
Dec 16, 2022 0.1000 0.1100 0.1000 0.1000 115,609 +0.00(+0.00%)
Dec 15, 2022 0.1050 0.1050 0.1000 0.1000 559,831 -0.01(-9.09%)
Dec 14, 2022 0.1000 0.1100 0.1000 0.1100 50,958 +0.00(+0.00%)
Dec 13, 2022 0.1100 0.1100 0.1100 0.1100 41,828 +0.00(+0.00%)
Dec 12, 2022 0.1050 0.1150 0.1000 0.1100 465,305 +0.01(+4.76%)
Dec 09, 2022 0.1000 0.1050 0.1000 0.1050 41,772 +0.00(+5.00%)
Dec 08, 2022 0.1050 0.1050 0.1000 0.1000 27,164 +0.00(+0.00%)
Dec 07, 2022 0.1000 0.1050 0.1000 0.1000 521,033 +0.00(+0.00%)
Dec 06, 2022 0.1050 0.1050 0.0950 0.1000 102,000 +0.00(+0.00%)
Dec 05, 2022 0.1000 0.1050 0.0950 0.1000 76,250 +0.00(+0.00%)
Dec 02, 2022 0.1000 0.1000 0.1000 0.1000 4,672 +0.01(+11.11%)
Dec 01, 2022 0.0900 0.0900 0.0850 0.0900 32,042 +0.00(+5.88%)
Nov 30, 2022 0.0800 0.0850 0.0800 0.0850 74,210 +0.01(+6.25%)
Nov 29, 2022 0.0850 0.0850 0.0800 0.0800 60,088 -0.01(-11.11%)
Nov 28, 2022 0.0900 0.0950 0.0900 0.0900 144,599 +0.00(+0.00%)
Nov 25, 2022 0.1000 0.1000 0.0850 0.0900 83,142 -0.01(-10.00%)
Nov 24, 2022 0.1000 0.1000 0.1000 0.1000 54,497 +0.01(+5.26%)
Nov 23, 2022 0.0900 0.0950 0.0900 0.0950 55,112 +0.01(+11.76%)
Nov 22, 2022 0.0800 0.0850 0.0750 0.0850 125,676 +0.01(+6.25%)
Nov 21, 2022 0.0750 0.0800 0.0750 0.0800 17,575 +0.01(+6.67%)
Nov 18, 2022 0.0800 0.0850 0.0750 0.0750 89,033 -0.01(-6.25%)
Nov 17, 2022 0.0800 0.0800 0.0750 0.0800 80,192 +0.01(+6.67%)
Nov 16, 2022 0.0800 0.0800 0.0700 0.0750 324,800 -0.01(-6.25%)
Nov 15, 2022 0.0850 0.0850 0.0800 0.0800 168,715 +0.00(+0.00%)
Nov 14, 2022 0.0850 0.0850 0.0800 0.0800 25,406 +0.00(+0.00%)
Nov 11, 2022 0.0800 0.0800 0.0800 0.0800 5,671 +0.00(+0.00%)
Nov 10, 2022 0.0950 0.0950 0.0800 0.0800 141,485 -0.01(-15.79%)
Nov 09, 2022 0.0950 0.0950 0.0950 0.0950 3,137 +0.01(+5.56%)
Nov 08, 2022 0.0900 0.0900 0.0900 0.0900 66,934 +0.00(+0.00%)
Nov 07, 2022 0.0950 0.0950 0.0900 0.0900 30,130 -0.01(-5.26%)
Nov 04, 2022 0.0950 0.1000 0.0900 0.0950 19,209 -0.01(-5.00%)
Nov 03, 2022 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Nov 02, 2022 0.0900 0.1000 0.0900 0.1000 49,625 +0.01(+11.11%)
Nov 01, 2022 0.0900 0.0900 0.0900 0.0900 1,300 +0.00(+0.00%)
Oct 31, 2022 0.0850 0.0900 0.0850 0.0900 131,302 +0.00(+0.00%)
Oct 28, 2022 0.1000 0.1000 0.0850 0.0900 98,358 -0.01(-5.26%)
Oct 27, 2022 0.0850 0.0950 0.0850 0.0950 32,666 +0.01(+5.56%)
Oct 26, 2022 0.0900 0.0900 0.0900 0.0900 22,000 -0.01(-5.26%)
Oct 25, 2022 0.0950 0.0950 0.0950 0.0950 20,104 +0.00(+0.00%)
Oct 24, 2022 0.0900 0.0950 0.0900 0.0950 24,567 -0.01(-5.00%)
Oct 21, 2022 0.0950 0.1000 0.0950 0.1000 67,790 +0.01(+11.11%)
Oct 20, 2022 0.0950 0.0950 0.0900 0.0900 46,118 -0.01(-10.00%)
Oct 19, 2022 0.0950 0.1000 0.0950 0.1000 8,225 +0.00(+0.00%)
Oct 18, 2022 0.1000 0.1100 0.1000 0.1000 47,063 -0.01(-13.04%)
Oct 17, 2022 0.1050 0.1150 0.1050 0.1150 96,098 +0.01(+9.52%)
Oct 14, 2022 0.1000 0.1050 0.0950 0.1050 327,385 +0.00(+0.00%)
Oct 13, 2022 0.1000 0.1050 0.0900 0.1050 813,825 +0.00(+5.00%)
Oct 12, 2022 0.1000 0.1050 0.0950 0.1000 905,416 -0.01(-9.09%)
Oct 11, 2022 0.1050 0.1200 0.1050 0.1100 47,511 -0.01(-8.33%)
Oct 07, 2022 0.1200 0 +0.00(+0.00%)
Oct 06, 2022 0.1100 0.1200 0.1100 0.1200 120,000 +0.01(+9.09%)
Oct 05, 2022 0.1050 0.1150 0.1050 0.1100 124,000 +0.00(+0.00%)
Oct 04, 2022 0.1100 0.1100 0.1100 0.1100 31,191 -0.01(-4.35%)
Oct 03, 2022 0.1050 0.1150 0.1050 0.1150 101,250 +0.01(+9.52%)
Sep 30, 2022 0.1050 0.1050 0.1050 0.1050 15,420 +0.00(+5.00%)
Sep 29, 2022 0.1050 0.1050 0.1000 0.1000 163,156 -0.00(-4.76%)
Sep 28, 2022 0.1100 0.1100 0.1050 0.1050 315,911 -0.01(-8.70%)
Sep 27, 2022 0.1150 0.1150 0.1100 0.1150 114,470 +0.00(+0.00%)
Sep 23, 2022 0.1150 1,091 -0.00(-4.17%)
Sep 22, 2022 0.1200 0.1200 0.1200 0.1200 18,978 -0.01(-4.00%)
Sep 21, 2022 0.1250 0.1300 0.1250 0.1250 52,819 -0.01(-3.85%)
Sep 20, 2022 0.1300 0.1300 0.1150 0.1300 137,800 +0.00(+0.00%)
Sep 19, 2022 0.1300 0.1300 0.1250 0.1300 156,501 +0.01(+4.00%)
Sep 16, 2022 0.1250 0.1250 0.1200 0.1250 91,554 -0.01(-3.85%)
Sep 15, 2022 0.1300 0.1350 0.1300 0.1300 41,801 +0.00(+0.00%)
Sep 14, 2022 0.1300 0.1300 0.1300 0.1300 112,570 +0.00(+0.00%)
Sep 13, 2022 0.1350 0.1350 0.1300 0.1300 145,690 +0.00(+0.00%)
Sep 12, 2022 0.1250 0.1300 0.1250 0.1300 9,481 +0.00(+0.00%)
Sep 09, 2022 0.1250 0.1300 0.1250 0.1300 33,600 +0.00(+0.00%)
Sep 08, 2022 0.1250 0.1350 0.1250 0.1300 119,641 +0.01(+4.00%)
Sep 07, 2022 0.1200 0.1300 0.1200 0.1250 140,945 +0.01(+8.70%)
Sep 06, 2022 0.1050 0.1250 0.1050 0.1150 46,500 +0.01(+9.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.