Advertisement
Home Federal Bancorp, Inc. of Louisiana (HFBL)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Follow
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 500 |
| Oct 17, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Oct 16, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Oct 15, 2024 | 12.56 | 13.93 | 12.56 | 12.70 | 12.70 | 10,100 |
| Oct 14, 2024 | 12.80 | 12.81 | 12.55 | 12.55 | 12.55 | 600 |
| Oct 11, 2024 | 12.69 | 12.91 | 12.41 | 12.73 | 12.73 | 1,600 |
| Oct 10, 2024 | 12.36 | 12.40 | 12.36 | 12.40 | 12.40 | 900 |
| Oct 09, 2024 | 12.34 | 12.51 | 12.34 | 12.51 | 12.51 | 1,600 |
| Oct 08, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| Oct 07, 2024 | 12.60 | 12.80 | 12.50 | 12.51 | 12.51 | 4,400 |
| Oct 04, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 400 |
| Oct 03, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 1,200 |
| Oct 02, 2024 | 12.98 | 13.30 | 12.89 | 12.98 | 12.98 | 2,800 |
| Oct 01, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 1,600 |
| Sep 30, 2024 | 12.61 | 12.61 | 12.60 | 12.60 | 12.60 | 500 |
| Sep 27, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Sep 26, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Sep 25, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Sep 24, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 500 |
| Sep 23, 2024 | 13.99 | 13.99 | 12.60 | 12.60 | 12.60 | 9,400 |
| Sep 20, 2024 | 12.60 | 14.08 | 12.60 | 14.00 | 14.00 | 8,000 |
| Sep 19, 2024 | 12.60 | 13.49 | 12.60 | 13.49 | 13.49 | 600 |
| Sep 18, 2024 | 12.88 | 12.88 | 12.56 | 12.56 | 12.56 | 2,300 |
| Sep 17, 2024 | 12.68 | 12.70 | 12.68 | 12.70 | 12.70 | 1,100 |
| Sep 16, 2024 | 12.47 | 12.60 | 12.47 | 12.58 | 12.58 | 1,500 |
| Sep 13, 2024 | 12.41 | 12.45 | 12.41 | 12.45 | 12.45 | 1,700 |
| Sep 12, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 900 |
| Sep 11, 2024 | 12.12 | 12.93 | 12.12 | 12.93 | 12.93 | 900 |
| Sep 10, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 400 |
| Sep 09, 2024 | 12.63 | 12.63 | 12.60 | 12.60 | 12.60 | 1,600 |
| Sep 06, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| Sep 05, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| Sep 04, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| Sep 03, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| Aug 30, 2024 | 12.66 | 13.00 | 12.63 | 12.63 | 12.63 | 1,300 |
| Aug 29, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| Aug 28, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| Aug 27, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| Aug 26, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| Aug 23, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 200 |
| Aug 22, 2024 | 12.23 | 13.19 | 12.23 | 13.15 | 13.15 | 1,400 |
| Aug 21, 2024 | 12.34 | 13.16 | 12.30 | 12.74 | 12.74 | 7,900 |
| Aug 20, 2024 | 12.31 | 12.80 | 12.11 | 12.67 | 12.67 | 4,500 |
| Aug 19, 2024 | 13.19 | 13.19 | 13.10 | 13.19 | 13.19 | 2,200 |
| Aug 16, 2024 | 12.81 | 13.49 | 12.81 | 13.20 | 13.20 | 3,500 |
| Aug 15, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| Aug 14, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 900 |
| Aug 13, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| Aug 12, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 600 |
| Aug 09, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 500 |
| Aug 08, 2024 | 11.92 | 12.11 | 11.92 | 12.11 | 12.11 | 700 |
| Aug 07, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| Aug 06, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 2,300 |
| Aug 05, 2024 | 11.87 | 12.30 | 11.87 | 12.30 | 12.30 | 1,000 |
| Aug 02, 2024 | 12.20 | 12.42 | 12.20 | 12.34 | 12.34 | 600 |
| Aug 01, 2024 | 12.86 | 12.86 | 12.03 | 12.63 | 12.63 | 700 |
| Jul 31, 2024 | 12.01 | 12.26 | 12.01 | 12.26 | 12.26 | 900 |
| Jul 30, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| Jul 29, 2024 | 13.36 | 13.36 | 12.34 | 12.34 | 12.34 | 600 |
| Jul 26, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 1,600 |
| Jul 25, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 400 |
| Jul 24, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 800 |
| Jul 23, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| Jul 22, 2024 | 11.60 | 11.73 | 11.60 | 11.73 | 11.73 | 500 |
| Jul 19, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| Jul 18, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| Jul 17, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 1,100 |
| Jul 16, 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 700 |
| Jul 15, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 300 |
| Jul 12, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 600 |
| Jul 11, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 100 |
| Jul 10, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 500 |
| Jul 09, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 200 |
| Jul 08, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| Jul 05, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 300 |
| Jul 03, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 400 |
| Jul 02, 2024 | 11.39 | 11.39 | 11.16 | 11.18 | 11.18 | 900 |
| Jul 01, 2024 | 11.25 | 11.49 | 11.25 | 11.49 | 11.49 | 4,400 |
| Jun 28, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| Jun 27, 2024 | 11.00 | 11.47 | 11.00 | 11.47 | 11.47 | 500 |
| Jun 26, 2024 | 11.07 | 11.07 | 11.00 | 11.00 | 11.00 | 4,300 |
| Jun 25, 2024 | 10.84 | 10.94 | 10.84 | 10.94 | 10.94 | 900 |
| Jun 24, 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| Jun 21, 2024 | 11.43 | 11.63 | 11.43 | 11.63 | 11.63 | 11,500 |
| Jun 20, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 500 |
| Jun 18, 2024 | 11.28 | 11.28 | 11.26 | 11.26 | 11.26 | 700 |
| Jun 17, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 200 |
| Jun 14, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 500 |
| Jun 13, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 300 |
| Jun 12, 2024 | 11.17 | 11.17 | 11.14 | 11.14 | 11.14 | 800 |
| Jun 11, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| Jun 10, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 600 |
| Jun 07, 2024 | 11.39 | 11.60 | 11.39 | 11.53 | 11.53 | 18,200 |
| Jun 06, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| Jun 05, 2024 | 11.60 | 11.60 | 11.16 | 11.16 | 11.16 | 600 |
| Jun 04, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| Jun 03, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 600 |
| May 31, 2024 | 11.44 | 11.64 | 11.43 | 11.60 | 11.60 | 11,000 |
| May 30, 2024 | 11.22 | 11.37 | 11.20 | 11.37 | 11.37 | 11,900 |
| May 29, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 1,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.