Home Loan Financial Corporation (HLFN)
OTCMKTS
· Delayed Price · Currency is USD
32.58
-0.02 (-0.06%)
May 8, 2025, 4:00 PM EDT
Home Loan Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 32.47 | 32.80 | 32.47 | 32.58 | 32.58 | -0.06% | 1,028 |
| May 7, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.31% | 500 |
| May 6, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 387 |
| May 5, 2025 | 32.48 | 32.50 | 32.48 | 32.50 | 32.50 | 1.25% | 511 |
| May 2, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - | - |
| May 1, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 0.31% | 275 |
| Apr 30, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Apr 29, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Apr 28, 2025 | 31.70 | 32.00 | 31.70 | 32.00 | 32.00 | 2.24% | 200 |
| Apr 25, 2025 | 32.50 | 32.50 | 31.30 | 31.30 | 31.30 | -3.57% | 2,092 |
| Apr 24, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.18 | - | 23 |
| Apr 23, 2025 | 32.25 | 32.50 | 31.97 | 32.46 | 32.18 | 0.65% | 1,455 |
| Apr 22, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 31.97 | 0.59% | 101 |
| Apr 21, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 31.78 | - | 66 |
| Apr 17, 2025 | 33.10 | 33.10 | 32.06 | 32.06 | 31.78 | -3.00% | 453 |
| Apr 16, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 32.76 | - | 3 |
| Apr 15, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 32.76 | - | 8 |
| Apr 14, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 32.76 | - | 2 |
| Apr 11, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 32.76 | 0.09% | 100 |
| Apr 10, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 32.73 | - | 4 |
| Apr 9, 2025 | 33.15 | 33.15 | 33.02 | 33.02 | 32.73 | -0.12% | 400 |
| Apr 8, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 32.77 | - | - |
| Apr 7, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 32.77 | - | 1 |
| Apr 4, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 32.77 | - | - |
| Apr 3, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 32.77 | - | - |
| Apr 2, 2025 | 33.09 | 33.09 | 33.06 | 33.06 | 32.77 | 0.03% | 475 |
| Apr 1, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 32.76 | - | - |
| Mar 31, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 32.76 | - | - |
| Mar 28, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 32.76 | - | - |
| Mar 27, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 32.76 | - | 1 |
| Mar 26, 2025 | 33.50 | 33.50 | 33.05 | 33.05 | 32.76 | 0.46% | 500 |
| Mar 25, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.61 | -1.35% | 225 |
| Mar 24, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.06 | - | - |
| Mar 21, 2025 | 33.35 | 33.51 | 33.35 | 33.35 | 33.06 | 1.06% | 300 |
| Mar 20, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.71 | - | - |
| Mar 19, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.71 | - | - |
| Mar 18, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.71 | - | - |
| Mar 17, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.71 | - | - |
| Mar 14, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.71 | - | - |
| Mar 13, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.71 | - | - |
| Mar 12, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.71 | 2.84% | 115 |
| Mar 11, 2025 | 33.00 | 33.12 | 32.09 | 32.09 | 31.81 | -6.82% | 800 |
| Mar 10, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.14 | - | - |
| Mar 7, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.14 | - | - |
| Mar 6, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.14 | - | - |
| Mar 5, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.14 | - | - |
| Mar 4, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.14 | - | - |
| Mar 3, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.14 | - | - |
| Feb 28, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.14 | - | - |
| Feb 27, 2025 | 34.45 | 34.45 | 34.44 | 34.44 | 34.14 | 5.48% | 212 |