Home Loan Financial Corporation (HLFN)
OTCMKTS · Delayed Price · Currency is USD
34.46
+0.06 (0.17%)
Jul 21, 2025, 10:30 AM EDT
Home Loan Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | - | 0.17% | 100 |
| Jul 18, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Jul 17, 2025 | 34.40 | 34.43 | 34.40 | 34.40 | 34.40 | - | 435 |
| Jul 16, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 3.12% | 150 |
| Jul 15, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | -1.01% | 170 |
| Jul 14, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - | - |
| Jul 11, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 1.05% | 100 |
| Jul 10, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | -0.45% | 209 |
| Jul 9, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 0.19% | 150 |
| Jul 8, 2025 | 33.50 | 33.50 | 33.38 | 33.44 | 33.44 | -0.19% | 3,400 |
| Jul 7, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Jul 3, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 1.52% | 100 |
| Jul 2, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Jul 1, 2025 | 33.53 | 33.53 | 33.00 | 33.00 | 33.00 | 0.58% | 421 |
| Jun 30, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - | - |
| Jun 27, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - | - |
| Jun 26, 2025 | 33.25 | 33.25 | 32.81 | 32.81 | 32.81 | -3.50% | 2,550 |
| Jun 25, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| 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 |