Home Loan Financial Corporation (HLFN)
OTCMKTS
· Delayed Price · Currency is USD
32.67
0.00 (0.00%)
Jan 17, 2025, 4:00 PM EST
Home Loan Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - | - |
| Jan 17, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - | 62 |
| Jan 16, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - | - |
| Jan 15, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - | - |
| Jan 14, 2025 | 32.68 | 32.68 | 32.65 | 32.68 | 32.68 | 0.08% | 300 |
| Jan 13, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - | 99 |
| Jan 10, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - | - |
| Jan 8, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - | - |
| Jan 7, 2025 | 32.65 | 32.68 | 32.65 | 32.65 | 32.65 | - | 1,376 |
| Jan 6, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - | - |
| Jan 3, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - | - |
| Jan 2, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 1.40% | 601 |
| Dec 31, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Dec 30, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Dec 27, 2024 | 32.35 | 32.35 | 32.20 | 32.20 | 32.20 | -0.92% | 300 |
| Dec 26, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Dec 24, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Dec 23, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0.40% | 674 |
| Dec 20, 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | -0.25% | 300 |
| Dec 19, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - | - |
| Dec 18, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - | - |
| Dec 17, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - | - |
| Dec 16, 2024 | 32.45 | 32.45 | 32.44 | 32.45 | 32.45 | 0.87% | 400 |
| Dec 13, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - | - |
| Dec 12, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - | - |
| Dec 11, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - | - |
| Dec 10, 2024 | 32.20 | 32.20 | 32.17 | 32.17 | 32.17 | - | 260 |
| Dec 9, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - | - |
| Dec 6, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - | - |
| Dec 5, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | -2.46% | 100 |
| Dec 4, 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - | - |
| Dec 3, 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - | - |
| Dec 2, 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - | 4 |
| Nov 29, 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - | 200 |
| Nov 27, 2024 | 32.16 | 32.98 | 32.16 | 32.98 | 32.98 | -0.06% | 200 |
| Nov 26, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Nov 25, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Nov 22, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Nov 21, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 4.76% | 100 |
| Nov 20, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Nov 19, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 1 |
| Nov 18, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Nov 15, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Nov 14, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Nov 13, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Nov 12, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Nov 11, 2024 | 31.90 | 31.90 | 31.50 | 31.50 | 31.50 | 1.29% | 201 |
| Nov 8, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - | 64 |
| Nov 7, 2024 | 31.10 | 31.11 | 31.10 | 31.10 | 31.10 | 1.18% | 904 |
| Nov 6, 2024 | 30.75 | 30.75 | 30.74 | 30.74 | 30.74 | 0.12% | 400 |
| Nov 5, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - | - |
| Nov 4, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - | - |
| Nov 1, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - | - |
| Oct 31, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - | - |
| Oct 30, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - | - |
| Oct 29, 2024 | 30.65 | 30.70 | 30.65 | 30.70 | 30.70 | 0.23% | 200 |
| Oct 28, 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - | - |
| Oct 25, 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 0.43% | 500 |
| Oct 24, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.23 | - | 150 |
| Oct 23, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.23 | - | - |
| Oct 22, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.23 | 0.83% | 200 |
| Oct 21, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 29.98 | - | - |
| Oct 18, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 29.98 | 0.83% | 800 |
| Oct 17, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.73 | - | 25 |
| Oct 16, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.73 | - | - |
| Oct 15, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.73 | - | 102 |
| Oct 14, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.73 | - | - |
| Oct 11, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.73 | - | - |
| Oct 10, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.73 | - | 370 |
| Oct 9, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.73 | - | - |
| Oct 8, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.73 | - | - |
| Oct 7, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.73 | - | - |
| Oct 4, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.73 | - | - |
| Oct 3, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.73 | - | - |
| Oct 2, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.73 | - | - |
| Oct 1, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.73 | - | - |
| Sep 30, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.73 | - | - |
| Sep 27, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.73 | - | - |
| Sep 26, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.73 | - | - |
| Sep 25, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.73 | - | - |
| Sep 24, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.73 | - | - |
| Sep 23, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.73 | - | 501 |
| Sep 20, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.73 | - | - |
| Sep 19, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.73 | - | 3,575 |
| Sep 18, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.73 | - | - |
| Sep 17, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.73 | - | - |
| Sep 16, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.73 | - | - |
| Sep 13, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.73 | - | - |
| Sep 12, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.73 | - | - |
| Sep 11, 2024 | 29.97 | 30.00 | 29.97 | 30.00 | 29.73 | 3.27% | 691 |
| Sep 10, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 28.79 | - | - |
| Sep 9, 2024 | 29.00 | 29.05 | 29.00 | 29.05 | 28.79 | 7.99% | 400 |
| Sep 6, 2024 | 29.51 | 29.51 | 26.90 | 26.90 | 26.66 | -10.30% | 1,010 |
| Sep 5, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.72 | - | - |
| Sep 4, 2024 | 29.50 | 30.00 | 29.50 | 29.99 | 29.72 | -0.03% | 1,260 |
| Sep 3, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.73 | - | 500 |
| Aug 30, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.73 | 1.69% | 600 |
| Aug 29, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.24 | - | - |
| Aug 28, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.24 | - | - |
| Aug 27, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.24 | - | - |