HFBL - Home Federal Bancorp, Inc. of Louisiana

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 12, 201833.1533.5033.1533.4533.454,390
Oct 12, 201833.1533.5033.1533.4533.454,400
Oct 11, 201833.3033.3033.1033.1033.103,300
Oct 10, 201833.2533.2533.2533.2533.25300
Oct 09, 201834.0534.0533.5033.5033.502,700
Oct 08, 201833.8934.0133.3434.0034.003,900
Oct 05, 201834.4534.4534.4534.4534.45800
Oct 04, 201834.2534.2534.2534.2534.25300
Oct 03, 201834.1534.1534.0534.0634.062,900
Oct 02, 201834.1034.1034.1034.1034.10-
Oct 01, 201834.1034.1034.1034.1034.1010,600
Sep 28, 201834.2934.2934.1034.1034.108,000
Sep 27, 201834.1534.1534.1534.1534.15-
Sep 26, 201834.7535.0034.1534.1534.158,900
Sep 25, 201833.6435.0033.2535.0035.007,100
Sep 24, 201837.3037.3037.3037.3037.30-
Sep 21, 201834.5537.3034.5037.3037.304,800
Sep 20, 201834.0134.7434.0134.2034.20500
Sep 19, 201833.8534.5033.7534.5034.504,100
Sep 18, 201834.2334.2333.2833.9133.916,900
Sep 17, 201834.0034.0532.5034.0334.033,600
Sep 14, 201834.4035.0033.0033.0033.007,200
Sep 13, 201833.7434.6732.5133.8133.814,200
Sep 12, 201834.5034.8234.5034.5034.50800
Sep 11, 201834.5434.9334.5034.5034.501,400
Sep 10, 201834.7334.7334.5034.5434.54400
Sep 07, 201835.3235.5035.0535.4635.463,800
Sep 06, 201835.2935.6034.5035.5035.507,400
Sep 05, 201836.3336.7535.5035.5035.503,000
Sep 04, 201835.1336.2535.0336.2536.254,100
Aug 31, 201836.0836.0836.0836.0836.08200
Aug 30, 201835.7535.7535.7535.7535.75300
Aug 29, 201835.0035.0035.0035.0035.00-
Aug 28, 201835.0035.0035.0035.0035.00200
Aug 27, 201834.5134.5134.5134.5134.51300
Aug 24, 201834.8735.0534.8735.0535.053,500
Aug 23, 201833.6135.0032.5035.0035.005,100
Aug 22, 201835.7535.9834.1034.3034.307,800
Aug 21, 201833.6034.8533.6034.8534.856,800
Aug 20, 201835.1635.1633.6033.6033.602,200
Aug 17, 201833.4733.5833.1033.1333.134,300
Aug 16, 201833.7533.7533.7533.7533.75-
Aug 15, 201833.7533.7533.7533.7533.75-
Aug 14, 201833.7533.7533.7533.7533.75-
Aug 13, 201833.7533.7533.7533.7533.751,900
Aug 10, 201833.7533.7533.7533.7533.751,900
Aug 09, 201834.0434.0434.0434.0434.04-
Aug 08, 201834.0234.4934.0234.0434.04600
Aug 07, 201834.0134.0433.7833.7833.78900
Aug 06, 201833.4033.4033.4033.4033.40-
Aug 03, 201833.4033.4033.4033.4033.401,700
Aug 02, 201832.5032.5032.5032.5032.50-
Aug 01, 201832.5032.5032.5032.5032.50-
Jul 31, 201832.5032.5032.5032.5032.50-
Jul 30, 201832.5032.5032.5032.5032.50100
Jul 27, 201832.4132.4132.4132.4132.41-
Jul 26, 201832.4132.4132.4132.4132.41-
Jul 25, 201832.4132.4132.4132.4132.41-
Jul 24, 201832.5032.7032.3332.4132.411,800
Jul 23, 201832.0032.0032.0032.0032.00300
Jul 20, 201831.8031.8031.8031.8031.80-
Jul 20, 20180.14 Dividend
Jul 19, 201831.8031.8031.8031.8031.66-
Jul 18, 201831.8031.8031.8031.8031.66-
Jul 17, 201831.8031.8031.8031.8031.66-
Jul 16, 201831.8031.8031.8031.8031.66-
Jul 13, 201831.8031.8031.8031.8031.663,500
Jul 12, 201831.5131.5131.5131.5131.37200
Jul 11, 201831.8031.8031.8031.8031.66300
Jul 10, 201831.0031.0031.0031.0030.86-
Jul 09, 201831.4231.4231.0031.0030.86400
Jul 06, 201831.0531.0531.0531.0530.91-
Jul 05, 201831.0531.0531.0531.0530.91-
Jul 03, 201831.0531.0531.0531.0530.91-
Jul 02, 201831.2231.8031.0531.0530.911,500
Jun 29, 201831.4531.4531.4531.4531.31300
Jun 28, 201831.7031.7031.7031.7031.56-
Jun 27, 201831.7031.7031.7031.7031.56-
Jun 26, 201831.7031.7331.7031.7031.561,400
Jun 25, 201831.8031.8031.8031.8031.666,600
Jun 22, 201831.8032.7031.8032.7032.561,900
Jun 21, 201831.8031.8031.8031.8031.661,200
Jun 20, 201831.8031.8731.7531.8031.6613,100
Jun 19, 201831.5032.0031.5031.8031.661,300
Jun 18, 201832.3632.4831.8031.8031.662,600
Jun 15, 201831.6332.0031.6332.0031.863,500
Jun 14, 201832.7532.7532.3932.4032.261,700
Jun 13, 201831.6032.1031.6032.0531.913,800
Jun 12, 201831.7531.8031.6631.8031.661,100
Jun 11, 201832.3032.3032.3032.3032.16-
Jun 08, 201832.3032.3032.3032.3032.16400
Jun 07, 201831.8531.8531.8531.8531.71-
Jun 06, 201832.3032.3031.8531.8531.712,200
Jun 05, 201831.7632.4031.7632.0231.882,200
Jun 04, 201831.8531.8531.8531.8531.71200
Jun 01, 201831.8531.8531.8531.8531.71-
May 31, 201832.1732.1731.8531.8531.712,000
May 30, 201831.4532.0031.4532.0031.865,700
May 29, 201831.4032.1031.4032.1031.963,700
May 25, 201832.4032.9031.6031.6031.464,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...