Home Loan Financial Corporation (HLFN)
OTCMKTS
· Delayed Price · Currency is USD
34.00
-0.60 (-1.73%)
Jun 24, 2025, 3:55 PM EDT
Home Loan Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.73% | 200 |
| Jun 23, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Jun 20, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.58% | 100 |
| Jun 18, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Jun 17, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Jun 16, 2025 | 34.35 | 34.50 | 34.35 | 34.40 | 34.40 | 2.23% | 400 |
| Jun 13, 2025 | 33.64 | 33.65 | 33.64 | 33.65 | 33.65 | 3.54% | 1,600 |
| Jun 12, 2025 | 33.00 | 33.00 | 32.50 | 32.50 | 32.50 | -1.52% | 900 |
| Jun 11, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.80% | 100 |
| Jun 10, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | -1.31% | 100 |
| Jun 9, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Jun 6, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | 20 |
| Jun 5, 2025 | 32.90 | 34.95 | 32.90 | 34.40 | 34.40 | 5.68% | 1,727 |
| Jun 4, 2025 | 32.56 | 32.56 | 32.55 | 32.55 | 32.55 | -10.63% | 1,620 |
| Jun 3, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - | - |
| Jun 2, 2025 | 33.10 | 36.42 | 33.10 | 36.42 | 36.42 | 10.53% | 800 |
| May 30, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - | - |
| May 29, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - | - |
| May 28, 2025 | 32.70 | 32.95 | 32.70 | 32.95 | 32.95 | 1.54% | 300 |
| May 27, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - | - |
| May 23, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - | - |
| May 22, 2025 | 32.52 | 32.52 | 32.45 | 32.45 | 32.45 | -0.22% | 1,320 |
| May 21, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | -0.82% | 100 |
| May 20, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | 0.89% | 100 |
| May 19, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| May 16, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| May 15, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 2,854 |
| May 14, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -0.25% | 308 |
| May 13, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - | 1 |
| May 12, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - | 2 |
| May 9, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - | 63 |
| 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 |