OTC Markets OTCPK - Delayed Quote USD

Harford Bank (HFBK)

33.15

+0.15

+(0.45%)

At close: January 31 at 12:45:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	33.15	33.15	33.15	33.15	33.15	400
Jan 30, 2025	33.15	34.15	33.15	34.15	34.15	400
Jan 29, 2025	34.11	34.11	34.11	34.11	34.11	-
Jan 28, 2025	34.11	34.11	34.11	34.11	34.11	-
Jan 27, 2025	33.00	34.11	33.00	34.11	34.11	300
Jan 24, 2025	34.10	34.10	34.10	34.10	34.10	-
Jan 23, 2025	34.10	34.10	34.10	34.10	34.10	-
Jan 22, 2025	34.10	34.10	34.10	34.10	34.10	300
Jan 21, 2025	34.27	34.27	34.27	34.27	34.27	-
Jan 17, 2025	34.27	34.27	34.27	34.27	34.27	200
Jan 16, 2025	34.30	34.30	34.30	34.30	34.30	-
Jan 15, 2025	34.30	34.30	34.30	34.30	34.30	200
Jan 14, 2025	34.70	34.70	34.70	34.70	34.70	-
Jan 13, 2025	34.70	34.70	34.70	34.70	34.70	-
Jan 10, 2025	34.70	34.70	34.70	34.70	34.70	-
Jan 8, 2025	34.70	34.70	34.70	34.70	34.70	-
Jan 7, 2025	34.70	34.70	34.70	34.70	34.70	-
Jan 6, 2025	34.00	34.70	34.00	34.70	34.70	800
Jan 3, 2025	34.70	34.70	34.70	34.70	34.70	-
Jan 2, 2025	34.70	34.70	34.70	34.70	34.70	200
Dec 31, 2024	33.50	33.50	33.50	33.50	33.50	300
Dec 30, 2024	34.74	34.74	34.74	34.74	34.74	-
Dec 27, 2024	34.74	34.74	34.74	34.74	34.74	-
Dec 26, 2024	34.74	34.74	34.74	34.74	34.74	-
Dec 24, 2024	34.00	34.74	34.00	34.74	34.74	1,600
Dec 23, 2024	34.50	34.70	34.50	34.70	34.70	300
Dec 20, 2024	34.67	34.67	34.67	34.67	34.67	100
Dec 19, 2024	33.75	33.75	33.75	33.75	33.75	-
Dec 18, 2024	33.75	33.75	33.75	33.75	33.75	-
Dec 17, 2024	34.49	34.74	33.75	33.75	33.75	600
Dec 16, 2024	33.81	33.81	33.81	33.81	33.81	400
Dec 13, 2024	33.75	33.75	33.75	33.75	33.75	-
Dec 12, 2024	33.75	33.75	33.75	33.75	33.75	-
Dec 11, 2024	33.75	33.75	33.75	33.75	33.75	-
Dec 10, 2024	33.75	33.75	33.75	33.75	33.75	-
Dec 9, 2024	33.75	33.75	33.75	33.75	33.75	-
Dec 6, 2024	0.23 Dividend
Dec 6, 2024	33.75	33.75	33.75	33.75	33.75	300
Dec 5, 2024	34.00	34.00	34.00	34.00	33.77	-
Dec 4, 2024	34.00	34.00	34.00	34.00	33.77	700
Dec 3, 2024	34.05	34.50	34.05	34.50	34.27	1,500
Dec 2, 2024	34.50	34.50	34.50	34.50	34.27	-
Nov 29, 2024	34.50	34.50	34.50	34.50	34.27	-
Nov 27, 2024	34.50	34.50	34.50	34.50	34.27	-
Nov 26, 2024	34.01	34.50	34.01	34.50	34.27	1,000
Nov 25, 2024	34.75	34.75	34.75	34.75	34.51	100
Nov 22, 2024	34.50	34.50	34.50	34.50	34.27	-
Nov 21, 2024	34.50	34.50	34.50	34.50	34.27	1,000
Nov 20, 2024	34.66	34.66	34.66	34.66	34.43	-
Nov 19, 2024	33.50	34.66	33.40	34.66	34.43	1,100
Nov 18, 2024	34.50	34.50	34.50	34.50	34.27	-
Nov 15, 2024	34.50	34.50	34.50	34.50	34.27	-
Nov 14, 2024	34.50	34.50	34.50	34.50	34.27	1,000
Nov 13, 2024	34.47	34.47	34.47	34.47	34.24	-
Nov 12, 2024	34.47	34.47	34.47	34.47	34.24	-
Nov 11, 2024	34.25	34.47	34.25	34.47	34.24	500
Nov 8, 2024	34.50	34.50	34.50	34.50	34.27	400
Nov 7, 2024	34.50	34.50	34.50	34.50	34.27	-
Nov 6, 2024	34.50	34.50	34.50	34.50	34.27	-
Nov 5, 2024	34.50	34.50	34.50	34.50	34.27	-
Nov 4, 2024	34.50	34.50	34.50	34.50	34.27	-
Nov 1, 2024	34.50	34.50	34.50	34.50	34.27	-
Oct 31, 2024	34.50	34.50	34.50	34.50	34.27	-
Oct 30, 2024	34.50	34.50	34.50	34.50	34.27	-
Oct 29, 2024	34.50	34.50	34.50	34.50	34.27	-
Oct 28, 2024	34.25	34.50	34.25	34.50	34.27	200
Oct 25, 2024	34.00	34.00	34.00	34.00	33.77	-
Oct 24, 2024	34.00	34.00	34.00	34.00	33.77	-
Oct 23, 2024	34.00	34.00	34.00	34.00	33.77	-
Oct 22, 2024	34.00	34.00	34.00	34.00	33.77	-
Oct 21, 2024	34.00	34.00	34.00	34.00	33.77	-
Oct 18, 2024	34.00	34.00	34.00	34.00	33.77	-
Oct 17, 2024	34.00	34.00	34.00	34.00	33.77	1,100
Oct 16, 2024	34.75	34.75	34.25	34.25	34.02	2,100
Oct 15, 2024	34.00	34.00	34.00	34.00	33.77	2,000
Oct 14, 2024	34.00	34.00	34.00	34.00	33.77	200
Oct 11, 2024	34.00	34.00	34.00	34.00	33.77	300
Oct 10, 2024	34.00	34.75	33.01	34.75	34.51	2,100
Oct 9, 2024	32.50	34.00	32.50	34.00	33.77	2,100
Oct 8, 2024	34.00	34.00	34.00	34.00	33.77	-
Oct 7, 2024	34.00	34.00	34.00	34.00	33.77	-
Oct 4, 2024	33.90	34.00	33.90	34.00	33.77	500
Oct 3, 2024	34.00	34.00	34.00	34.00	33.77	-
Oct 2, 2024	34.00	34.00	34.00	34.00	33.77	-
Oct 1, 2024	34.00	34.00	34.00	34.00	33.77	-
Sep 30, 2024	34.00	34.00	34.00	34.00	33.77	-
Sep 27, 2024	34.00	34.00	34.00	34.00	33.77	-
Sep 26, 2024	34.00	34.00	34.00	34.00	33.77	-
Sep 25, 2024	34.00	34.00	34.00	34.00	33.77	-
Sep 24, 2024	34.00	34.00	34.00	34.00	33.77	-
Sep 23, 2024	32.00	34.00	32.00	34.00	33.77	900
Sep 20, 2024	34.00	34.00	34.00	34.00	33.77	-
Sep 19, 2024	34.00	34.00	34.00	34.00	33.77	-
Sep 18, 2024	34.00	34.00	34.00	34.00	33.77	-
Sep 17, 2024	34.00	34.00	34.00	34.00	33.77	-
Sep 16, 2024	34.00	34.00	34.00	34.00	33.77	-
Sep 13, 2024	33.50	34.00	33.42	34.00	33.77	3,100
Sep 12, 2024	34.00	34.00	34.00	34.00	33.77	-
Sep 11, 2024	34.00	34.00	34.00	34.00	33.77	-
Sep 10, 2024	32.10	34.00	32.10	34.00	33.77	500
Sep 9, 2024	33.25	34.75	33.19	34.75	34.51	2,000
Sep 6, 2024	0.23 Dividend
Sep 6, 2024	33.25	33.25	33.25	33.25	33.03	-
Sep 5, 2024	33.25	33.25	33.25	33.25	32.80	-
Sep 4, 2024	33.25	33.25	33.25	33.25	32.80	-
Sep 3, 2024	33.25	33.25	33.25	33.25	32.80	-
Aug 30, 2024	33.25	33.25	33.25	33.25	32.80	-
Aug 29, 2024	32.96	33.25	32.96	33.25	32.80	2,200
Aug 28, 2024	32.10	33.00	32.10	33.00	32.55	900
Aug 27, 2024	33.00	33.00	33.00	33.00	32.55	-
Aug 26, 2024	33.00	33.00	33.00	33.00	32.55	-
Aug 23, 2024	33.00	33.00	33.00	33.00	32.55	-
Aug 22, 2024	33.00	33.00	33.00	33.00	32.55	-
Aug 21, 2024	33.00	33.00	33.00	33.00	32.55	-
Aug 20, 2024	33.00	33.00	33.00	33.00	32.55	-
Aug 19, 2024	33.00	33.00	33.00	33.00	32.55	100
Aug 16, 2024	33.00	33.00	33.00	33.00	32.55	100
Aug 15, 2024	33.00	33.00	33.00	33.00	32.55	200
Aug 14, 2024	31.50	31.50	31.50	31.50	31.07	800
Aug 13, 2024	31.50	31.51	31.50	31.50	31.07	1,200
Aug 12, 2024	31.54	32.99	31.54	32.99	32.54	600
Aug 9, 2024	32.81	32.81	32.81	32.81	32.36	100
Aug 8, 2024	31.50	31.50	31.50	31.50	31.07	400
Aug 7, 2024	33.00	33.00	33.00	33.00	32.55	-
Aug 6, 2024	33.00	33.00	33.00	33.00	32.55	-
Aug 5, 2024	33.00	33.00	33.00	33.00	32.55	-
Aug 2, 2024	33.00	33.00	33.00	33.00	32.55	-
Aug 1, 2024	33.00	33.00	33.00	33.00	32.55	-
Jul 31, 2024	33.00	33.00	33.00	33.00	32.55	-
Jul 30, 2024	33.00	33.00	33.00	33.00	32.55	-
Jul 29, 2024	33.00	33.00	33.00	33.00	32.55	-
Jul 26, 2024	33.00	33.00	33.00	33.00	32.55	-
Jul 25, 2024	33.00	33.00	33.00	33.00	32.55	-
Jul 24, 2024	33.00	33.00	33.00	33.00	32.55	-
Jul 23, 2024	33.00	33.00	33.00	33.00	32.55	-
Jul 22, 2024	33.00	33.00	33.00	33.00	32.55	-
Jul 19, 2024	33.00	33.00	33.00	33.00	32.55	-
Jul 18, 2024	33.00	33.00	33.00	33.00	32.55	100
Jul 17, 2024	31.64	33.00	31.64	33.00	32.55	2,800
Jul 16, 2024	32.00	33.00	31.64	31.64	31.21	1,200
Jul 15, 2024	32.00	32.00	32.00	32.00	31.56	-
Jul 12, 2024	32.00	32.00	32.00	32.00	31.56	-
Jul 11, 2024	31.93	32.00	31.93	32.00	31.56	200
Jul 10, 2024	31.50	31.50	31.40	31.40	30.97	500
Jul 9, 2024	31.51	31.51	31.51	31.51	31.08	1,000
Jul 8, 2024	32.50	32.50	32.50	32.50	32.06	-
Jul 5, 2024	32.50	32.50	32.50	32.50	32.06	-
Jul 3, 2024	32.50	32.50	32.50	32.50	32.06	-
Jul 2, 2024	32.50	32.50	32.50	32.50	32.06	-
Jul 1, 2024	32.50	32.50	32.50	32.50	32.06	100
Jun 28, 2024	32.50	32.50	32.50	32.50	32.06	100
Jun 27, 2024	32.60	32.60	32.60	32.60	32.16	-
Jun 26, 2024	31.75	32.60	31.75	32.60	32.16	2,100
Jun 25, 2024	32.56	32.56	32.56	32.56	32.12	-
Jun 24, 2024	32.56	32.56	32.56	32.56	32.12	-
Jun 21, 2024	32.56	32.56	32.56	32.56	32.12	100
Jun 20, 2024	32.40	32.40	32.40	32.40	31.96	-
Jun 18, 2024	32.70	32.70	32.40	32.40	31.96	200
Jun 17, 2024	32.70	32.70	31.51	31.51	31.08	700
Jun 14, 2024	32.70	32.70	32.40	32.40	31.96	900
Jun 13, 2024	32.95	32.95	32.95	32.95	32.50	100
Jun 12, 2024	32.00	32.00	31.98	32.00	31.56	3,600
Jun 11, 2024	31.50	31.50	31.50	31.50	31.07	600
Jun 10, 2024	31.86	31.86	31.86	31.86	31.43	1,900
Jun 7, 2024	0.23 Dividend
Jun 7, 2024	31.95	32.78	31.95	32.78	32.33	1,800
Jun 6, 2024	31.50	31.50	31.50	31.50	30.84	500
Jun 5, 2024	32.20	32.20	32.20	32.20	31.53	-
Jun 4, 2024	32.20	32.20	32.20	32.20	31.53	-
Jun 3, 2024	32.20	32.20	32.20	32.20	31.53	-
May 31, 2024	31.60	32.20	31.60	32.20	31.53	1,200
May 30, 2024	32.25	32.25	32.25	32.25	31.58	-
May 29, 2024	32.25	32.25	32.25	32.25	31.58	100
May 28, 2024	32.25	32.25	32.25	32.25	31.58	-
May 24, 2024	32.25	32.25	32.25	32.25	31.58	-
May 23, 2024	32.25	32.25	32.25	32.25	31.58	-
May 22, 2024	32.25	32.25	32.25	32.25	31.58	-
May 21, 2024	32.25	32.25	32.25	32.25	31.58	-
May 20, 2024	32.25	32.25	32.25	32.25	31.58	-
May 17, 2024	32.25	32.25	32.25	32.25	31.58	-
May 16, 2024	31.65	32.25	31.65	32.25	31.58	200
May 15, 2024	32.25	32.25	32.25	32.25	31.58	-
May 14, 2024	32.25	32.25	32.25	32.25	31.58	200
May 13, 2024	31.60	32.33	31.60	32.33	31.66	2,100
May 10, 2024	31.60	31.60	31.60	31.60	30.94	-
May 9, 2024	31.60	31.60	31.60	31.60	30.94	800
May 8, 2024	32.49	32.90	31.60	32.84	32.16	4,200
May 7, 2024	31.70	31.70	31.70	31.70	31.04	2,000
May 6, 2024	31.75	31.75	31.75	31.75	31.09	-
May 3, 2024	31.75	31.75	31.75	31.75	31.09	-
May 2, 2024	31.75	31.75	31.75	31.75	31.09	-
May 1, 2024	31.75	31.75	31.75	31.75	31.09	-
Apr 30, 2024	31.75	31.75	31.75	31.75	31.09	-
Apr 29, 2024	31.75	31.75	31.75	31.75	31.09	-
Apr 26, 2024	31.75	31.75	31.75	31.75	31.09	200
Apr 25, 2024	31.35	31.90	31.35	31.77	31.11	1,200
Apr 24, 2024	31.91	31.91	31.91	31.91	31.25	-
Apr 23, 2024	31.94	31.94	31.79	31.91	31.25	400
Apr 22, 2024	31.94	31.94	31.94	31.94	31.27	-
Apr 19, 2024	31.94	31.94	31.94	31.94	31.27	200
Apr 18, 2024	31.40	31.94	31.40	31.42	30.77	9,200
Apr 17, 2024	31.64	31.65	31.40	31.40	30.75	2,100
Apr 16, 2024	31.40	31.40	31.40	31.40	30.75	3,000
Apr 15, 2024	32.16	32.16	32.16	32.16	31.49	-
Apr 12, 2024	32.16	32.16	32.16	32.16	31.49	100
Apr 11, 2024	31.94	32.44	31.50	31.50	30.84	8,300
Apr 10, 2024	32.15	32.15	32.15	32.15	31.48	-
Apr 9, 2024	32.15	32.15	32.15	32.15	31.48	-
Apr 8, 2024	32.15	32.15	32.15	32.15	31.48	-
Apr 5, 2024	32.15	32.15	32.15	32.15	31.48	-
Apr 4, 2024	32.15	32.15	32.15	32.15	31.48	-
Apr 3, 2024	32.15	32.15	32.15	32.15	31.48	200
Apr 2, 2024	32.49	32.49	32.49	32.49	31.81	-
Apr 1, 2024	32.11	32.50	32.11	32.49	31.81	1,800
Mar 28, 2024	32.00	32.17	32.00	32.17	31.50	400
Mar 27, 2024	31.50	31.50	31.50	31.50	30.84	900
Mar 26, 2024	32.04	32.04	32.04	32.04	31.37	-
Mar 25, 2024	31.50	32.04	31.50	32.04	31.37	7,500
Mar 22, 2024	32.16	32.19	32.16	32.19	31.52	2,400
Mar 21, 2024	32.19	32.19	32.19	32.19	31.52	100
Mar 20, 2024	32.00	32.00	32.00	32.00	31.33	300
Mar 19, 2024	32.00	32.00	32.00	32.00	31.33	200
Mar 18, 2024	32.00	32.00	32.00	32.00	31.33	100
Mar 15, 2024	32.13	32.13	32.13	32.13	31.46	-
Mar 14, 2024	32.13	32.13	32.13	32.13	31.46	-
Mar 13, 2024	31.50	32.13	31.50	32.13	31.46	5,100
Mar 12, 2024	31.75	32.00	31.50	32.00	31.33	1,200
Mar 11, 2024	32.00	32.25	31.50	32.25	31.58	1,900
Mar 8, 2024	31.76	31.76	31.76	31.76	31.10	1,500
Mar 7, 2024	32.29	32.75	32.29	32.51	31.83	2,100
Mar 6, 2024	32.00	32.30	31.76	31.76	31.10	900
Mar 5, 2024	32.00	32.40	32.00	32.38	31.71	500
Mar 4, 2024	32.96	32.96	32.96	32.96	32.27	100
Mar 1, 2024	0.23 Dividend
Mar 1, 2024	32.25	33.25	32.16	32.96	32.27	1,700
Feb 29, 2024	33.50	33.50	32.50	33.44	32.52	1,500
Feb 28, 2024	33.00	33.50	32.50	33.45	32.53	1,200
Feb 27, 2024	33.25	33.25	33.25	33.25	32.33	-
Feb 26, 2024	33.22	33.25	33.22	33.25	32.33	200
Feb 23, 2024	32.71	32.71	32.65	32.65	31.75	500
Feb 22, 2024	33.87	33.87	33.87	33.87	32.94	-
Feb 21, 2024	33.87	33.87	33.87	33.87	32.94	-
Feb 20, 2024	33.87	33.87	33.87	33.87	32.94	-
Feb 16, 2024	34.25	34.25	33.87	33.87	32.94	200
Feb 15, 2024	32.75	34.07	32.75	33.20	32.28	3,400
Feb 14, 2024	33.50	33.95	32.77	33.89	32.96	1,800
Feb 13, 2024	34.25	34.25	34.25	34.25	33.31	-
Feb 12, 2024	34.25	34.25	34.25	34.25	33.31	-
Feb 9, 2024	34.00	34.25	34.00	34.25	33.31	1,500
Feb 8, 2024	34.00	34.00	33.50	33.50	32.58	300
Feb 7, 2024	33.00	33.00	32.75	33.00	32.09	3,100
Feb 6, 2024	34.00	34.00	34.00	34.00	33.06	100
Feb 5, 2024	33.48	33.50	32.75	32.75	31.85	2,600
Feb 2, 2024	32.75	32.75	32.72	32.72	31.82	1,300
Feb 1, 2024	33.20	33.20	33.20	33.20	32.28	-

HCKG Hocking Valley Bancshares, Inc.

20.78

0.00%

FMFG Farmers and Merchants Bancshares, Inc.

16.00

0.00%

HCBN HCB Financial Corp.

37.06

+0.16%

BFCC BankFirst Capital Corporation

40.45

+1.13%

MGYR Magyar Bancorp, Inc.

14.34

-1.78%

CBBI CBB Bancorp, Inc.

10.60

0.00%

HLAN Heartland BancCorp

160.00

-0.75%

HIFS Hingham Institution for Savings

255.25

-1.64%

PCB PCB Bancorp

19.29

+1.26%

FMNB Farmers National Banc Corp.

13.76

-1.64%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Harford Bank (HFBK)

Related Tickers