Home Loan Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	41.75	41.75	41.75	41.75	41.75	-0.60%	4,500
Jan 21, 2026	42.35	42.35	42.00	42.00	42.00	-	1,938
Jan 20, 2026	43.00	43.00	42.00	42.00	42.00	0.62%	4,000
Jan 16, 2026	41.72	41.74	41.72	41.74	41.74	4.35%	489
Jan 15, 2026	40.00	40.00	40.00	40.00	40.00	5.43%	260
Jan 13, 2026	37.93	37.94	37.93	37.94	37.94	7.63%	1,000
Jan 7, 2026	35.26	35.26	35.25	35.25	35.25	0.14%	386
Jan 5, 2026	36.01	36.01	35.20	35.20	35.20	0.96%	341
Dec 19, 2025	34.99	35.00	34.86	34.87	34.87	2.34%	828
Dec 12, 2025	35.00	35.00	34.07	34.07	34.07	-1.87%	1,120
Dec 11, 2025	34.51	34.72	34.44	34.72	34.72	0.57%	430
Dec 2, 2025	34.49	34.52	34.49	34.52	34.52	0.10%	300
Nov 28, 2025	34.49	34.49	34.49	34.49	34.49	1.44%	359
Nov 25, 2025	33.72	34.00	33.69	34.00	34.00	1.25%	800
Nov 24, 2025	33.69	33.75	33.58	33.58	33.58	-0.33%	796
Nov 21, 2025	33.68	33.69	33.68	33.69	33.69	0.33%	300
Nov 20, 2025	33.56	33.58	33.37	33.58	33.58	0.69%	829
Nov 12, 2025	33.35	33.35	33.35	33.35	33.35	0.69%	1,100
Nov 11, 2025	33.62	33.62	33.12	33.12	33.12	-1.49%	1,050
Oct 27, 2025	33.62	33.62	33.62	33.62	33.35	0.06%	200
Oct 22, 2025	33.61	33.61	33.60	33.60	33.33	-0.03%	734
Oct 21, 2025	33.61	33.61	33.61	33.61	33.34	0.03%	1,051
Oct 20, 2025	33.60	33.60	33.60	33.60	33.33	0.12%	425
Oct 15, 2025	33.56	33.56	33.56	33.56	33.29	0.15%	1,000
Oct 7, 2025	33.57	33.57	33.51	33.51	33.24	-0.15%	223
Oct 6, 2025	33.49	33.60	33.49	33.56	33.29	0.18%	575
Sep 22, 2025	33.50	33.50	33.50	33.50	33.23	-	2,000
Sep 19, 2025	33.50	33.50	33.50	33.50	33.23	-0.15%	1,000
Sep 17, 2025	33.55	33.55	33.55	33.55	33.28	1.51%	101
Sep 15, 2025	33.05	33.05	33.05	33.05	32.78	-	100
Sep 10, 2025	33.05	33.05	33.05	33.05	32.78	-	1,311
Sep 9, 2025	33.50	33.50	33.05	33.05	32.78	-	201
Sep 8, 2025	33.05	33.05	33.05	33.05	32.78	-0.45%	419
Sep 4, 2025	33.05	33.20	33.05	33.20	32.93	-0.72%	600
Aug 13, 2025	33.44	33.44	33.44	33.44	33.17	-	100
Aug 8, 2025	33.10	33.44	33.10	33.44	33.17	1.33%	289
Aug 6, 2025	33.00	33.00	33.00	33.00	32.73	-	300
Aug 5, 2025	33.00	33.11	33.00	33.00	32.73	-	1,704
Jul 31, 2025	33.30	33.30	33.00	33.00	32.73	-2.86%	850
Jul 24, 2025	34.00	34.20	33.97	33.97	32.43	-1.42%	2,804