Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Home Federal Bancorp, Inc. of Louisiana (HFBL)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

12.92

-0.01

(-0.08%)

At close: 04:00PM EST

Time period:

01 Dec 2022 - 01 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	12.93	12.95	12.92	12.92	12.92	634
30 Nov 2023	13.00	13.00	13.00	13.00	13.00	100
29 Nov 2023	13.00	13.00	13.00	13.00	13.00	-
28 Nov 2023	13.04	13.04	13.00	13.00	13.00	600
27 Nov 2023	13.24	13.24	12.72	12.72	12.72	1,100
24 Nov 2023	13.25	13.25	13.25	13.25	13.25	-
22 Nov 2023	13.25	13.25	13.25	13.25	13.25	300
21 Nov 2023	13.25	13.25	13.25	13.25	13.25	-
20 Nov 2023	13.25	13.25	13.25	13.25	13.25	-
17 Nov 2023	13.25	13.25	13.25	13.25	13.25	-
16 Nov 2023	13.25	13.25	13.25	13.25	13.25	800
15 Nov 2023	12.95	12.95	12.95	12.95	12.95	1,100
14 Nov 2023	13.49	13.49	12.96	12.96	12.96	600
13 Nov 2023	13.40	13.40	13.40	13.40	13.40	200
10 Nov 2023	12.86	13.50	12.86	13.11	13.11	2,900
09 Nov 2023	12.66	12.66	12.66	12.66	12.66	-
08 Nov 2023	12.66	12.66	12.66	12.66	12.66	-
07 Nov 2023	12.66	12.66	12.66	12.66	12.66	-
06 Nov 2023	12.43	13.50	12.43	12.66	12.66	2,800
03 Nov 2023	12.17	12.17	12.17	12.17	12.17	15,100
02 Nov 2023	12.07	12.07	12.07	12.07	12.07	-
01 Nov 2023	12.07	12.07	12.07	12.07	12.07	-
31 Oct 2023	12.13	12.13	12.07	12.07	12.07	500
30 Oct 2023	13.55	13.55	12.27	12.27	12.27	1,800
27 Oct 2023	13.30	13.55	13.30	13.55	13.55	2,000
27 Oct 2023	0.125 Dividend
26 Oct 2023	13.53	13.55	12.76	12.76	12.64	1,200
25 Oct 2023	12.20	12.50	12.20	12.50	12.38	400
24 Oct 2023	12.50	12.50	12.50	12.50	12.38	-
23 Oct 2023	12.50	12.50	12.50	12.50	12.38	500
20 Oct 2023	12.50	12.50	12.50	12.50	12.38	-
19 Oct 2023	12.50	12.50	12.50	12.50	12.38	300
18 Oct 2023	12.88	12.88	12.88	12.88	12.75	-
17 Oct 2023	13.52	13.52	12.86	12.88	12.75	1,100
16 Oct 2023	13.21	13.21	12.04	12.04	11.92	4,500
13 Oct 2023	13.56	13.56	13.56	13.56	13.43	200
12 Oct 2023	13.56	13.56	13.56	13.56	13.43	-
11 Oct 2023	13.56	13.61	13.56	13.56	13.43	9,100
10 Oct 2023	13.92	13.92	13.92	13.92	13.78	500
09 Oct 2023	13.93	13.93	13.93	13.93	13.79	300
06 Oct 2023	13.93	13.93	13.93	13.93	13.79	-
05 Oct 2023	13.89	13.93	13.89	13.93	13.79	1,000
04 Oct 2023	13.87	13.87	13.87	13.87	13.73	400
03 Oct 2023	14.23	14.23	14.23	14.23	14.09	200
02 Oct 2023	14.12	14.12	14.12	14.12	13.98	200
29 Sept 2023	14.50	14.50	14.50	14.50	14.36	-
28 Sept 2023	14.50	14.50	14.50	14.50	14.36	-
27 Sept 2023	14.50	14.50	14.50	14.50	14.36	-
26 Sept 2023	14.50	14.50	14.50	14.50	14.36	-
25 Sept 2023	14.50	14.50	14.50	14.50	14.36	-
22 Sept 2023	14.60	14.60	14.50	14.50	14.36	300
21 Sept 2023	14.62	14.62	14.62	14.62	14.48	-
20 Sept 2023	14.62	14.62	14.62	14.62	14.48	100
19 Sept 2023	14.70	14.70	14.62	14.62	14.48	1,100
18 Sept 2023	14.62	14.62	14.62	14.62	14.48	-
15 Sept 2023	14.63	14.66	14.62	14.62	14.48	2,600
14 Sept 2023	14.81	14.81	14.81	14.81	14.66	-
13 Sept 2023	15.22	15.22	14.81	14.81	14.66	700
12 Sept 2023	15.19	15.23	15.19	15.23	15.08	800
11 Sept 2023	15.21	15.21	15.21	15.21	15.06	600
08 Sept 2023	15.23	15.23	15.23	15.23	15.08	400
07 Sept 2023	15.00	15.00	15.00	15.00	14.85	400
06 Sept 2023	14.85	14.85	14.61	14.61	14.47	800
05 Sept 2023	14.76	14.76	14.76	14.76	14.62	400
01 Sept 2023	14.65	14.65	14.65	14.65	14.51	200
31 Aug 2023	15.01	15.01	15.01	15.01	14.86	700
30 Aug 2023	15.29	15.29	15.29	15.29	15.14	100
29 Aug 2023	15.29	15.29	15.29	15.29	15.14	100
28 Aug 2023	15.29	15.29	15.29	15.29	15.14	-
25 Aug 2023	15.29	15.29	15.29	15.29	15.14	-
24 Aug 2023	15.16	15.29	15.14	15.29	15.14	1,900
23 Aug 2023	15.66	15.66	14.58	14.58	14.44	2,200
22 Aug 2023	15.82	15.84	15.62	15.62	15.47	1,400
21 Aug 2023	15.55	16.49	15.40	15.96	15.80	3,400
18 Aug 2023	15.18	16.50	15.18	16.50	16.34	5,000
17 Aug 2023	15.06	15.06	15.06	15.06	14.91	600
16 Aug 2023	15.07	15.07	15.07	15.07	14.92	700
15 Aug 2023	15.07	15.07	15.07	15.07	14.92	300
14 Aug 2023	14.98	14.98	14.98	14.98	14.83	-
11 Aug 2023	15.50	15.50	14.98	14.98	14.83	1,300
10 Aug 2023	15.20	15.20	15.20	15.20	15.05	100
09 Aug 2023	15.20	15.20	15.20	15.20	15.05	-
08 Aug 2023	15.20	15.20	15.20	15.20	15.05	-
07 Aug 2023	15.20	15.20	15.20	15.20	15.05	100
04 Aug 2023	15.55	16.02	15.20	15.20	15.05	3,200
03 Aug 2023	15.19	15.80	15.18	15.70	15.55	4,200
02 Aug 2023	15.48	15.48	15.48	15.48	15.33	100
01 Aug 2023	15.48	15.48	15.48	15.48	15.33	100
31 July 2023	14.56	15.50	14.56	15.50	15.35	300
28 July 2023	14.69	14.81	14.69	14.81	14.66	600
28 July 2023	0.125 Dividend
27 July 2023	14.69	14.69	14.69	14.69	14.42	-
26 July 2023	14.69	14.69	14.69	14.69	14.42	-
25 July 2023	14.69	14.69	14.69	14.69	14.42	300
24 July 2023	14.85	14.85	14.85	14.85	14.58	300
21 July 2023	14.08	14.36	14.08	14.36	14.10	700
20 July 2023	14.95	14.99	14.95	14.99	14.72	700
19 July 2023	14.58	14.87	14.58	14.87	14.60	200
18 July 2023	14.70	14.70	14.70	14.70	14.43	200
17 July 2023	14.24	14.24	14.24	14.24	13.98	300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,285.10-12.60(-0.17%)

ASX 2007,073.20-14.10(-0.20%)

AUD/USD0.6676+0.0066(+1.00%)

OIL74.24-1.72(-2.26%)

GOLD2,071.50+33.40(+1.64%)

Bitcoin AUD58,187.25+1,690.90(+2.99%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Home Federal Bancorp, Inc. of Louisiana (HFBL)

ALL ORDS
7,285.10
-12.60(-0.17%)

ASX 200
7,073.20
-14.10(-0.20%)

AUD/USD
0.6676
+0.0066(+1.00%)

OIL
74.24
-1.72(-2.26%)

GOLD
2,071.50
+33.40(+1.64%)

Bitcoin AUD
58,187.25
+1,690.90(+2.99%)