Home Loan Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	-	-