Home Federal Bancorp, Inc. of Louisiana (HFBL)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 26 Apr 2024 | 0.125 Dividend | |||||
| 25 Apr 2024 | 11.93 | 11.93 | 11.89 | 11.89 | 11.77 | 400 |
| 24 Apr 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.81 | 200 |
| 23 Apr 2024 | 11.66 | 11.66 | 11.57 | 11.63 | 11.51 | 1,000 |
| 22 Apr 2024 | 11.80 | 11.80 | 11.64 | 11.64 | 11.52 | 1,000 |
| 19 Apr 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.63 | 1,100 |
| 18 Apr 2024 | 12.00 | 12.10 | 12.00 | 12.10 | 11.97 | 1,900 |
| 17 Apr 2024 | 11.97 | 12.00 | 11.97 | 12.00 | 11.87 | 800 |
| 16 Apr 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.85 | 400 |
| 15 Apr 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.78 | 400 |
| 12 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.87 | 600 |
| 11 Apr 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.07 | 100 |
| 10 Apr 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.07 | - |
| 09 Apr 2024 | 12.00 | 12.20 | 11.70 | 12.20 | 12.07 | 11,100 |
| 08 Apr 2024 | 12.11 | 12.26 | 12.07 | 12.20 | 12.07 | 1,500 |
| 05 Apr 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.48 | - |
| 04 Apr 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.48 | 100 |
| 03 Apr 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.27 | 300 |
| 02 Apr 2024 | 12.36 | 12.36 | 11.99 | 12.30 | 12.17 | 2,800 |
| 01 Apr 2024 | 11.54 | 12.78 | 11.54 | 12.35 | 12.22 | 3,200 |
| 28 Mar 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.72 | - |
| 27 Mar 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.72 | - |
| 26 Mar 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.72 | - |
| 25 Mar 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.72 | 1,000 |
| 22 Mar 2024 | 12.02 | 12.15 | 11.83 | 11.96 | 11.83 | 4,000 |
| 21 Mar 2024 | 12.20 | 12.20 | 11.87 | 11.87 | 11.75 | 2,500 |
| 20 Mar 2024 | 12.37 | 12.37 | 12.01 | 12.01 | 11.88 | 2,900 |
| 19 Mar 2024 | 12.68 | 12.68 | 12.03 | 12.03 | 11.90 | 800 |
| 18 Mar 2024 | 12.30 | 12.30 | 12.02 | 12.02 | 11.89 | 3,800 |
| 15 Mar 2024 | 12.92 | 12.93 | 12.27 | 12.27 | 12.14 | 6,200 |
| 14 Mar 2024 | 13.00 | 13.00 | 12.63 | 12.63 | 12.50 | 800 |
| 13 Mar 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.77 | - |
| 12 Mar 2024 | 12.91 | 12.91 | 12.70 | 12.91 | 12.77 | 900 |
| 11 Mar 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.77 | 700 |
| 08 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.86 | 800 |
| 07 Mar 2024 | 12.75 | 12.75 | 12.51 | 12.51 | 12.38 | 400 |
| 06 Mar 2024 | 12.96 | 13.37 | 12.96 | 13.37 | 13.23 | 600 |
| 05 Mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.62 | - |
| 04 Mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.62 | 200 |
| 01 Mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.62 | 300 |
| 29 Feb 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.58 | - |
| 28 Feb 2024 | 12.76 | 12.76 | 12.50 | 12.71 | 12.58 | 2,200 |
| 27 Feb 2024 | 13.70 | 13.70 | 12.63 | 12.63 | 12.50 | 3,200 |
| 26 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.86 | 400 |
| 23 Feb 2024 | 12.81 | 13.00 | 12.72 | 12.94 | 12.80 | 3,700 |
| 22 Feb 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.11 | 300 |
| 21 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.78 | - |
| 20 Feb 2024 | 13.59 | 13.59 | 12.92 | 12.92 | 12.78 | 500 |
| 16 Feb 2024 | 12.90 | 13.49 | 12.90 | 13.44 | 13.30 | 8,000 |
| 15 Feb 2024 | 12.76 | 13.00 | 12.76 | 12.90 | 12.76 | 700 |
| 14 Feb 2024 | 13.23 | 13.23 | 13.13 | 13.13 | 12.99 | 1,700 |
| 13 Feb 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.13 | 500 |
| 12 Feb 2024 | 13.31 | 13.33 | 13.15 | 13.17 | 13.03 | 7,800 |
| 09 Feb 2024 | 13.44 | 13.44 | 13.34 | 13.34 | 13.20 | 1,500 |
| 08 Feb 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.07 | 700 |
| 07 Feb 2024 | 13.47 | 13.50 | 13.40 | 13.44 | 13.30 | 4,000 |
| 06 Feb 2024 | 13.53 | 13.53 | 13.51 | 13.51 | 13.37 | 700 |
| 05 Feb 2024 | 13.48 | 13.48 | 13.30 | 13.48 | 13.34 | 5,000 |
| 02 Feb 2024 | 13.51 | 14.02 | 13.48 | 13.48 | 13.34 | 4,300 |
| 01 Feb 2024 | 13.70 | 13.70 | 13.65 | 13.65 | 13.51 | 1,300 |
| 31 Jan 2024 | 13.59 | 14.14 | 13.59 | 13.69 | 13.55 | 3,200 |
| 30 Jan 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.55 | - |
| 29 Jan 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.55 | - |
| 26 Jan 2024 | 13.69 | 13.80 | 13.50 | 13.69 | 13.55 | 2,700 |
| 26 Jan 2024 | 0.125 Dividend | |||||
| 25 Jan 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.51 | - |
| 24 Jan 2024 | 14.50 | 14.60 | 13.78 | 13.78 | 13.51 | 1,600 |
| 23 Jan 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.14 | 300 |
| 22 Jan 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.14 | 600 |
| 19 Jan 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 13.77 | - |
| 18 Jan 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 13.77 | - |
| 17 Jan 2024 | 14.03 | 14.34 | 14.00 | 14.04 | 13.77 | 600 |
| 16 Jan 2024 | 13.98 | 13.99 | 13.98 | 13.99 | 13.72 | 300 |
| 12 Jan 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 13.74 | - |
| 11 Jan 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 13.74 | 300 |
| 10 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.73 | 300 |
| 09 Jan 2024 | 14.17 | 14.55 | 14.17 | 14.55 | 14.27 | 800 |
| 08 Jan 2024 | 14.10 | 14.13 | 14.10 | 14.11 | 13.84 | 600 |
| 05 Jan 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 13.77 | 300 |
| 04 Jan 2024 | 14.70 | 14.70 | 14.51 | 14.51 | 14.23 | 800 |
| 03 Jan 2024 | 14.75 | 14.75 | 14.70 | 14.75 | 14.46 | 1,400 |
| 02 Jan 2024 | 14.80 | 14.80 | 14.75 | 14.75 | 14.46 | 1,000 |
| 29 Dec 2023 | 14.34 | 14.34 | 14.34 | 14.34 | 14.06 | - |
| 28 Dec 2023 | 14.34 | 14.34 | 14.34 | 14.34 | 14.06 | - |
| 27 Dec 2023 | 14.34 | 14.34 | 14.34 | 14.34 | 14.06 | - |
| 26 Dec 2023 | 14.34 | 14.34 | 14.34 | 14.34 | 14.06 | - |
| 22 Dec 2023 | 14.34 | 14.34 | 14.34 | 14.34 | 14.06 | - |
| 21 Dec 2023 | 15.30 | 15.30 | 14.34 | 14.34 | 14.06 | 1,000 |
| 20 Dec 2023 | 14.35 | 14.95 | 14.35 | 14.95 | 14.66 | 300 |
| 19 Dec 2023 | 15.23 | 15.81 | 14.91 | 14.91 | 14.62 | 2,300 |
| 18 Dec 2023 | 14.18 | 14.18 | 14.18 | 14.18 | 13.90 | 300 |
| 15 Dec 2023 | 12.80 | 15.23 | 12.75 | 14.55 | 14.27 | 7,600 |
| 14 Dec 2023 | 12.17 | 12.17 | 12.17 | 12.17 | 11.93 | - |
| 13 Dec 2023 | 12.56 | 12.56 | 12.17 | 12.17 | 11.93 | 7,600 |
| 12 Dec 2023 | 12.66 | 12.66 | 12.66 | 12.66 | 12.41 | 500 |
| 11 Dec 2023 | 12.95 | 12.95 | 12.95 | 12.95 | 12.70 | - |
| 08 Dec 2023 | 12.95 | 12.95 | 12.95 | 12.95 | 12.70 | - |
| 07 Dec 2023 | 12.90 | 12.95 | 12.90 | 12.95 | 12.70 | 400 |
| 06 Dec 2023 | 12.94 | 12.94 | 12.94 | 12.94 | 12.69 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.