NasdaqCM - Delayed Quote USD

Home Federal Bancorp, Inc. of Louisiana (HFBL)

Compare
12.71 -0.48 (-3.64%)
At close: October 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 12.71 12.71 12.71 12.71 12.71 469
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 9, 2024 12.34 12.51 12.34 12.51 12.51 1,600
Oct 8, 2024 12.51 12.51 12.51 12.51 12.51 -
Oct 7, 2024 12.60 12.80 12.50 12.51 12.51 4,400
Oct 4, 2024 12.12 12.12 12.12 12.12 12.12 400
Oct 3, 2024 12.12 12.12 12.12 12.12 12.12 1,200
Oct 2, 2024 12.98 13.30 12.89 12.98 12.98 2,800
Oct 1, 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 9, 2024 12.63 12.63 12.60 12.60 12.60 1,600
Sep 6, 2024 12.63 12.63 12.63 12.63 12.63 -
Sep 5, 2024 12.63 12.63 12.63 12.63 12.63 -
Sep 4, 2024 12.63 12.63 12.63 12.63 12.63 -
Sep 3, 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 9, 2024 12.30 12.30 12.30 12.30 12.30 500
Aug 8, 2024 11.92 12.11 11.92 12.11 12.11 700
Aug 7, 2024 11.87 11.87 11.87 11.87 11.87 -
Aug 6, 2024 11.87 11.87 11.87 11.87 11.87 2,300
Aug 5, 2024 0.13 Dividend
Aug 5, 2024 11.87 12.30 11.87 12.30 12.30 1,000
Aug 2, 2024 12.20 12.42 12.20 12.34 12.21 600
Aug 1, 2024 12.86 12.86 12.03 12.63 12.50 700
Jul 31, 2024 12.01 12.26 12.01 12.26 12.13 900
Jul 30, 2024 12.34 12.34 12.34 12.34 12.21 -
Jul 29, 2024 13.36 13.36 12.34 12.34 12.21 600
Jul 26, 2024 11.95 11.95 11.95 11.95 11.82 1,600
Jul 25, 2024 11.79 11.79 11.79 11.79 11.67 400
Jul 24, 2024 11.79 11.79 11.79 11.79 11.67 800
Jul 23, 2024 11.73 11.73 11.73 11.73 11.61 -
Jul 22, 2024 11.60 11.73 11.60 11.73 11.61 500
Jul 19, 2024 11.26 11.26 11.26 11.26 11.14 -
Jul 18, 2024 11.26 11.26 11.26 11.26 11.14 -
Jul 17, 2024 11.26 11.26 11.26 11.26 11.14 1,100
Jul 16, 2024 11.92 11.92 11.92 11.92 11.79 700
Jul 15, 2024 11.13 11.13 11.13 11.13 11.01 300
Jul 12, 2024 11.12 11.12 11.12 11.12 11.00 600
Jul 11, 2024 11.47 11.47 11.47 11.47 11.35 100
Jul 10, 2024 11.47 11.47 11.47 11.47 11.35 500
Jul 9, 2024 11.06 11.06 11.06 11.06 10.94 200
Jul 8, 2024 11.18 11.18 11.18 11.18 11.06 -
Jul 5, 2024 11.18 11.18 11.18 11.18 11.06 300
Jul 3, 2024 11.18 11.18 11.18 11.18 11.06 400
Jul 2, 2024 11.39 11.39 11.16 11.18 11.06 900
Jul 1, 2024 11.25 11.49 11.25 11.49 11.37 4,400
Jun 28, 2024 11.47 11.47 11.47 11.47 11.35 -
Jun 27, 2024 11.00 11.47 11.00 11.47 11.35 500
Jun 26, 2024 11.07 11.07 11.00 11.00 10.88 4,300
Jun 25, 2024 10.84 10.94 10.84 10.94 10.82 900
Jun 24, 2024 11.63 11.63 11.63 11.63 11.51 -
Jun 21, 2024 11.43 11.63 11.43 11.63 11.51 11,500
Jun 20, 2024 11.26 11.26 11.26 11.26 11.14 500
Jun 18, 2024 11.28 11.28 11.26 11.26 11.14 700
Jun 17, 2024 11.22 11.22 11.22 11.22 11.10 200
Jun 14, 2024 11.30 11.30 11.30 11.30 11.18 500
Jun 13, 2024 11.14 11.14 11.14 11.14 11.02 300
Jun 12, 2024 11.17 11.17 11.14 11.14 11.02 800
Jun 11, 2024 11.59 11.59 11.59 11.59 11.47 -
Jun 10, 2024 11.59 11.59 11.59 11.59 11.47 600
Jun 7, 2024 11.39 11.60 11.39 11.53 11.41 18,200
Jun 6, 2024 11.16 11.16 11.16 11.16 11.04 -
Jun 5, 2024 11.60 11.60 11.16 11.16 11.04 600
Jun 4, 2024 11.60 11.60 11.60 11.60 11.48 -
Jun 3, 2024 11.60 11.60 11.60 11.60 11.48 600
May 31, 2024 11.44 11.64 11.43 11.60 11.48 11,000
May 30, 2024 11.22 11.37 11.20 11.37 11.25 11,900
May 29, 2024 11.24 11.24 11.24 11.24 11.12 1,300
May 28, 2024 11.25 11.25 11.25 11.25 11.13 200
May 24, 2024 11.25 11.25 11.23 11.25 11.13 3,000
May 23, 2024 11.23 11.25 11.23 11.25 11.13 1,300
May 22, 2024 11.24 11.25 11.13 11.25 11.13 6,900
May 21, 2024 11.00 11.00 11.00 11.00 10.88 300
May 20, 2024 11.53 11.53 11.05 11.23 11.11 1,500
May 17, 2024 11.19 11.25 11.19 11.25 11.13 1,200
May 16, 2024 11.00 11.25 11.00 11.11 10.99 3,200
May 15, 2024 10.64 10.81 10.62 10.64 10.53 3,100
May 14, 2024 11.64 11.97 10.60 10.60 10.49 6,400
May 13, 2024 11.63 12.08 11.13 11.40 11.28 27,600
May 10, 2024 11.54 12.37 11.53 11.64 11.52 38,800
May 9, 2024 11.75 11.75 11.75 11.75 11.63 -
May 8, 2024 11.75 11.75 11.75 11.75 11.63 300
May 7, 2024 11.51 11.51 11.51 11.51 11.39 600
May 6, 2024 12.08 12.14 11.59 11.59 11.47 500
May 3, 2024 11.50 11.50 11.50 11.50 11.38 300
May 2, 2024 11.60 11.60 11.60 11.60 11.48 -
May 1, 2024 11.60 11.60 11.60 11.60 11.48 -
Apr 30, 2024 11.25 11.60 11.25 11.60 11.48 900
Apr 29, 2024 11.65 11.65 11.25 11.25 11.13 1,600
Apr 26, 2024 0.13 Dividend
Apr 26, 2024 11.89 11.89 11.89 11.89 11.76 -
Apr 25, 2024 11.93 11.93 11.89 11.89 11.64 400
Apr 24, 2024 11.94 11.94 11.94 11.94 11.69 200
Apr 23, 2024 11.66 11.66 11.57 11.63 11.39 1,000
Apr 22, 2024 11.80 11.80 11.64 11.64 11.40 1,000
Apr 19, 2024 11.75 11.75 11.75 11.75 11.50 1,100
Apr 18, 2024 12.00 12.10 12.00 12.10 11.85 1,900
Apr 17, 2024 11.97 12.00 11.97 12.00 11.75 800
Apr 16, 2024 11.98 11.98 11.98 11.98 11.73 400
Apr 15, 2024 11.91 11.91 11.91 11.91 11.66 400
Apr 12, 2024 12.00 12.00 12.00 12.00 11.75 600
Apr 11, 2024 12.20 12.20 12.20 12.20 11.94 100
Apr 10, 2024 12.20 12.20 12.20 12.20 11.94 -
Apr 9, 2024 12.00 12.20 11.70 12.20 11.94 11,100
Apr 8, 2024 12.11 12.26 12.07 12.20 11.94 1,500
Apr 5, 2024 12.61 12.61 12.61 12.61 12.35 -
Apr 4, 2024 12.61 12.61 12.61 12.61 12.35 100
Apr 3, 2024 12.40 12.40 12.40 12.40 12.14 300
Apr 2, 2024 12.36 12.36 11.99 12.30 12.04 2,800
Apr 1, 2024 11.54 12.78 11.54 12.35 12.09 3,200
Mar 28, 2024 12.86 12.86 12.86 12.86 12.59 -
Mar 27, 2024 12.86 12.86 12.86 12.86 12.59 -
Mar 26, 2024 12.86 12.86 12.86 12.86 12.59 -
Mar 25, 2024 12.86 12.86 12.86 12.86 12.59 1,000
Mar 22, 2024 12.02 12.15 11.83 11.96 11.71 4,000
Mar 21, 2024 12.20 12.20 11.87 11.87 11.62 2,500
Mar 20, 2024 12.37 12.37 12.01 12.01 11.76 2,900
Mar 19, 2024 12.68 12.68 12.03 12.03 11.78 800
Mar 18, 2024 12.30 12.30 12.02 12.02 11.77 3,800
Mar 15, 2024 12.92 12.93 12.27 12.27 12.01 6,200
Mar 14, 2024 13.00 13.00 12.63 12.63 12.37 800
Mar 13, 2024 12.91 12.91 12.91 12.91 12.64 -
Mar 12, 2024 12.91 12.91 12.70 12.91 12.64 900
Mar 11, 2024 12.91 12.91 12.91 12.91 12.64 700
Mar 8, 2024 13.00 13.00 13.00 13.00 12.73 800
Mar 7, 2024 12.75 12.75 12.51 12.51 12.25 400
Mar 6, 2024 12.96 13.37 12.96 13.37 13.09 600
Mar 5, 2024 12.75 12.75 12.75 12.75 12.48 -
Mar 4, 2024 12.75 12.75 12.75 12.75 12.48 200
Mar 1, 2024 12.75 12.75 12.75 12.75 12.48 300
Feb 29, 2024 12.71 12.71 12.71 12.71 12.44 -
Feb 28, 2024 12.76 12.76 12.50 12.71 12.44 2,200
Feb 27, 2024 13.70 13.70 12.63 12.63 12.37 3,200
Feb 26, 2024 13.00 13.00 13.00 13.00 12.73 400
Feb 23, 2024 12.81 13.00 12.72 12.94 12.67 3,700
Feb 22, 2024 13.25 13.25 13.25 13.25 12.97 300
Feb 21, 2024 12.92 12.92 12.92 12.92 12.65 -
Feb 20, 2024 13.59 13.59 12.92 12.92 12.65 500
Feb 16, 2024 12.90 13.49 12.90 13.44 13.16 8,000
Feb 15, 2024 12.76 13.00 12.76 12.90 12.63 700
Feb 14, 2024 13.23 13.23 13.13 13.13 12.86 1,700
Feb 13, 2024 13.27 13.27 13.27 13.27 12.99 500
Feb 12, 2024 13.31 13.33 13.15 13.17 12.89 7,800
Feb 9, 2024 13.44 13.44 13.34 13.34 13.06 1,500
Feb 8, 2024 13.21 13.21 13.21 13.21 12.93 700
Feb 7, 2024 13.47 13.50 13.40 13.44 13.16 4,000
Feb 6, 2024 13.53 13.53 13.51 13.51 13.23 700
Feb 5, 2024 13.48 13.48 13.30 13.48 13.20 5,000
Feb 2, 2024 13.51 14.02 13.48 13.48 13.20 4,300
Feb 1, 2024 13.70 13.70 13.65 13.65 13.36 1,300
Jan 31, 2024 13.59 14.14 13.59 13.69 13.40 3,200
Jan 30, 2024 13.69 13.69 13.69 13.69 13.40 -
Jan 29, 2024 13.69 13.69 13.69 13.69 13.40 -
Jan 26, 2024 0.13 Dividend
Jan 26, 2024 13.69 13.80 13.50 13.69 13.40 2,700
Jan 25, 2024 13.78 13.78 13.78 13.78 13.37 -
Jan 24, 2024 14.50 14.60 13.78 13.78 13.37 1,600
Jan 23, 2024 14.42 14.42 14.42 14.42 13.99 300
Jan 22, 2024 14.42 14.42 14.42 14.42 13.99 600
Jan 19, 2024 14.04 14.04 14.04 14.04 13.62 -
Jan 18, 2024 14.04 14.04 14.04 14.04 13.62 -
Jan 17, 2024 14.03 14.34 14.00 14.04 13.62 600
Jan 16, 2024 13.98 13.99 13.98 13.99 13.57 300
Jan 12, 2024 14.01 14.01 14.01 14.01 13.59 -
Jan 11, 2024 14.01 14.01 14.01 14.01 13.59 300
Jan 10, 2024 14.00 14.00 14.00 14.00 13.58 300
Jan 9, 2024 14.17 14.55 14.17 14.55 14.12 800
Jan 8, 2024 14.10 14.13 14.10 14.11 13.69 600
Jan 5, 2024 14.04 14.04 14.04 14.04 13.62 300
Jan 4, 2024 14.70 14.70 14.51 14.51 14.08 800
Jan 3, 2024 14.75 14.75 14.70 14.75 14.31 1,400
Jan 2, 2024 14.80 14.80 14.75 14.75 14.31 1,000
Dec 29, 2023 14.34 14.34 14.34 14.34 13.91 -
Dec 28, 2023 14.34 14.34 14.34 14.34 13.91 -
Dec 27, 2023 14.34 14.34 14.34 14.34 13.91 -
Dec 26, 2023 14.34 14.34 14.34 14.34 13.91 -
Dec 22, 2023 14.34 14.34 14.34 14.34 13.91 -
Dec 21, 2023 15.30 15.30 14.34 14.34 13.91 1,000
Dec 20, 2023 14.35 14.95 14.35 14.95 14.50 300
Dec 19, 2023 15.23 15.81 14.91 14.91 14.47 2,300
Dec 18, 2023 14.18 14.18 14.18 14.18 13.76 300
Dec 15, 2023 12.80 15.23 12.75 14.55 14.12 7,600
Dec 14, 2023 12.17 12.17 12.17 12.17 11.81 -
Dec 13, 2023 12.56 12.56 12.17 12.17 11.81 7,600
Dec 12, 2023 12.66 12.66 12.66 12.66 12.28 500
Dec 11, 2023 12.95 12.95 12.95 12.95 12.56 -
Dec 8, 2023 12.95 12.95 12.95 12.95 12.56 -
Dec 7, 2023 12.90 12.95 12.90 12.95 12.56 400
Dec 6, 2023 12.94 12.94 12.94 12.94 12.55 -
Dec 5, 2023 12.94 12.94 12.94 12.94 12.55 -
Dec 4, 2023 12.77 12.94 12.77 12.94 12.55 800
Dec 1, 2023 12.93 12.93 12.75 12.92 12.53 600
Nov 30, 2023 13.00 13.00 13.00 13.00 12.61 100
Nov 29, 2023 13.00 13.00 13.00 13.00 12.61 -
Nov 28, 2023 13.04 13.04 13.00 13.00 12.61 600
Nov 27, 2023 13.24 13.24 12.72 12.72 12.34 1,100
Nov 24, 2023 13.25 13.25 13.25 13.25 12.85 -
Nov 22, 2023 13.25 13.25 13.25 13.25 12.85 300
Nov 21, 2023 13.25 13.25 13.25 13.25 12.85 -
Nov 20, 2023 13.25 13.25 13.25 13.25 12.85 -
Nov 17, 2023 13.25 13.25 13.25 13.25 12.85 -
Nov 16, 2023 13.25 13.25 13.25 13.25 12.85 800
Nov 15, 2023 12.95 12.95 12.95 12.95 12.56 1,100
Nov 14, 2023 13.49 13.49 12.96 12.96 12.57 600
Nov 13, 2023 13.40 13.40 13.40 13.40 13.00 200
Nov 10, 2023 12.86 13.50 12.86 13.11 12.72 2,900
Nov 9, 2023 12.66 12.66 12.66 12.66 12.28 -
Nov 8, 2023 12.66 12.66 12.66 12.66 12.28 -
Nov 7, 2023 12.66 12.66 12.66 12.66 12.28 -
Nov 6, 2023 12.43 13.50 12.43 12.66 12.28 2,800
Nov 3, 2023 12.17 12.17 12.17 12.17 11.81 15,100
Nov 2, 2023 12.07 12.07 12.07 12.07 11.71 -
Nov 1, 2023 12.07 12.07 12.07 12.07 11.71 -
Oct 31, 2023 12.13 12.13 12.07 12.07 11.71 500
Oct 30, 2023 13.55 13.55 12.27 12.27 11.90 1,800
Oct 27, 2023 0.13 Dividend
Oct 27, 2023 13.30 13.55 13.30 13.55 13.15 2,000
Oct 26, 2023 13.53 13.55 12.76 12.76 12.26 1,200
Oct 25, 2023 12.20 12.50 12.20 12.50 12.01 400
Oct 24, 2023 12.50 12.50 12.50 12.50 12.01 -
Oct 23, 2023 12.50 12.50 12.50 12.50 12.01 500
Oct 20, 2023 12.50 12.50 12.50 12.50 12.01 -
Oct 19, 2023 12.50 12.50 12.50 12.50 12.01 300

Related Tickers