U.S. markets open in 2 hours 10 minutes

Home Federal Bancorp, Inc. of Louisiana (HFBL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.29+0.46 (+2.44%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 202119.2919.2919.2919.2919.29500
Jul 26, 202118.3218.3218.3218.3218.32-
Jul 23, 202119.3319.3318.3218.3218.325,300
Jul 22, 202119.7519.7519.7519.7519.75400
Jul 21, 202118.5218.5218.5218.5218.52500
Jul 20, 202119.7119.7518.9618.9618.961,500
Jul 19, 202119.7519.7518.2619.7519.7514,500
Jul 16, 202118.5019.2018.4118.5118.5113,800
Jul 15, 202119.2219.2219.2219.2219.22400
Jul 14, 202119.0019.0019.0019.0019.00300
Jul 13, 202119.7519.7519.0019.0019.001,700
Jul 12, 202119.7519.7517.7817.7817.781,300
Jul 09, 202119.7519.7519.7519.7519.75-
Jul 08, 202119.7519.7519.7519.7519.75300
Jul 07, 202119.4919.6519.3919.6519.653,000
Jul 06, 202119.0019.5018.7819.5019.507,500
Jul 02, 202119.0019.0019.0019.0019.00-
Jul 01, 202119.0019.0019.0019.0019.00100
Jun 30, 202118.0619.5018.0619.5019.50400
Jun 29, 202119.9519.9519.9519.9519.95-
Jun 28, 202119.9519.9519.9519.9519.95-
Jun 25, 202118.5019.9518.5019.9519.9510,900
Jun 24, 202118.5018.5018.5018.5018.50-
Jun 23, 202118.5018.5018.5018.5018.50600
Jun 22, 202117.9517.9917.9517.9917.99900
Jun 21, 202117.6417.6517.5017.5017.505,700
Jun 18, 202117.5817.9617.2517.9617.961,400
Jun 17, 202117.3617.3917.1517.1517.1520,300
Jun 16, 202117.2517.3717.2517.3517.352,700
Jun 15, 202117.2517.9817.2517.9117.911,200
Jun 14, 202117.2317.2317.2317.2317.23300
Jun 11, 202117.2517.2517.0517.1517.152,200
Jun 10, 202117.2517.2517.2517.2517.25600
Jun 09, 202117.5017.5017.2517.2517.251,000
Jun 08, 202117.5217.5217.5217.5217.52500
Jun 07, 202117.9517.9517.9517.9517.95-
Jun 04, 202117.9517.9517.9517.9517.95800
Jun 03, 202117.2517.2517.2517.2517.25600
Jun 02, 202117.2517.2517.2517.2517.25-
Jun 01, 202117.2517.2517.2517.2517.25200
May 28, 202117.5017.5417.2917.2917.292,400
May 27, 202117.5517.5517.5517.5517.55-
May 26, 202117.5517.5517.5517.5517.55500
May 25, 202117.9517.9517.9517.9517.95-
May 24, 202117.9517.9517.9517.9517.95400
May 21, 202117.9617.9817.9217.9817.98700
May 20, 202120.0020.0017.0017.0117.017,200
May 19, 202117.5520.7517.5520.2020.205,500
May 18, 202117.0017.0016.6017.0017.001,900
May 17, 202116.9416.9416.9416.9416.94300
May 14, 202117.0017.0016.5016.5016.503,800
May 13, 202116.5516.6016.5016.5016.502,000
May 12, 202116.5016.5016.5016.5016.50700
May 11, 202116.5016.5116.5016.5116.512,900
May 10, 202116.5016.5016.5016.5016.50200
May 07, 202116.5016.5016.5016.5016.506,000
May 06, 202116.5016.5016.4416.5016.503,500
May 05, 202116.6516.6516.5016.5016.501,100
May 04, 202116.5016.5016.5016.5016.502,200
May 03, 202116.5816.5816.5816.5816.58500
Apr 30, 202116.0016.2416.0016.2416.247,200
Apr 30, 20210.083 Dividend
Apr 29, 202116.2516.2516.2516.2516.17-
Apr 28, 202116.4616.4616.2516.2516.17900
Apr 27, 202116.5016.5016.2516.5016.421,100
Apr 26, 202116.0916.0916.0916.0916.01400
Apr 23, 202116.0016.0016.0016.0015.926,700
Apr 22, 202115.8615.8615.8615.8615.78400
Apr 21, 202115.5015.5015.2115.2115.13900
Apr 20, 202115.4015.4215.1815.4215.341,500
Apr 19, 202115.3215.8715.1715.1715.091,800
Apr 16, 202115.5115.5115.5115.5115.43-
Apr 15, 202115.5115.5115.5115.5115.43100
Apr 14, 202115.8515.8515.5115.5115.43500
Apr 13, 202115.2615.9915.2615.8115.731,300
Apr 12, 202115.2415.7015.2415.7015.62400
Apr 09, 202115.5015.5015.5015.5015.42400
Apr 08, 202116.0116.0315.4415.7815.701,600
Apr 07, 202116.3016.3016.3016.3016.22700
Apr 06, 202115.8216.3215.8216.1416.061,200
Apr 05, 202116.2716.7516.2716.5016.424,000
Apr 01, 202116.7016.7516.0716.0715.996,900
Apr 01, 20212:1 Stock Split
Mar 31, 202115.7515.7515.7015.7015.622,200
Mar 30, 202115.5015.5015.5015.5015.42400
Mar 29, 202115.7015.7015.7015.7015.62800
Mar 26, 202115.0615.5215.0615.5215.442,000
Mar 25, 202115.7015.7015.7015.7015.62-
Mar 24, 202115.2515.7015.2515.7015.621,000
Mar 23, 202115.5315.9915.5315.9915.91600
Mar 22, 202115.6715.9815.6715.9515.871,400
Mar 19, 202115.8615.8615.4915.4915.424,400
Mar 18, 202115.5015.7515.5015.7515.672,000
Mar 17, 202115.2715.2715.2715.2715.19400
Mar 16, 202115.6215.6315.2715.2715.192,600
Mar 15, 202115.2715.4515.2715.2715.1931,200
Mar 12, 202115.4015.4015.4015.4015.32400
Mar 11, 202115.5015.5015.4015.4015.321,400
Mar 10, 202115.0015.0014.7514.9714.894,800
Mar 09, 202115.0015.0015.0015.0014.92600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...