Home Loan Financial Corporation (HLFN)
OTCMKTS
· Delayed Price · Currency is USD
32.90
-0.45 (-1.35%)
Mar 25, 2025, 9:42 AM EST
Home Loan Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - | - |
| Mar 27, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - | 1 |
| Mar 26, 2025 | 33.50 | 33.50 | 33.05 | 33.05 | 33.05 | 0.46% | 500 |
| Mar 25, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | -1.35% | 225 |
| Mar 24, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - | - |
| Mar 21, 2025 | 33.35 | 33.51 | 33.35 | 33.35 | 33.35 | 1.06% | 300 |
| Mar 20, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Mar 19, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Mar 18, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Mar 17, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Mar 14, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Mar 13, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Mar 12, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 2.84% | 115 |
| Mar 11, 2025 | 33.00 | 33.12 | 32.09 | 32.09 | 32.09 | -6.82% | 800 |
| Mar 10, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - | - |
| Mar 7, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - | - |
| Mar 6, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - | - |
| Mar 5, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - | - |
| Mar 4, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - | - |
| Mar 3, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - | - |
| Feb 28, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - | - |
| Feb 27, 2025 | 34.45 | 34.45 | 34.44 | 34.44 | 34.44 | 5.48% | 212 |
| Feb 26, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - | - |
| Feb 25, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - | - |
| Feb 24, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - | - |
| Feb 21, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - | - |
| Feb 20, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | -5.22% | 112 |
| Feb 19, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - | - |
| Feb 18, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - | 45 |
| Feb 14, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - | 58 |
| Feb 13, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - | 4 |
| Feb 12, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - | - |
| Feb 11, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - | - |
| Feb 10, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - | - |
| Feb 7, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - | - |
| Feb 6, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - | - |
| Feb 5, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - | - |
| Feb 4, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - | - |
| Feb 3, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - | - |
| Jan 31, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 5.19% | 101 |
| Jan 30, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.49 | - | - |
| Jan 29, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.49 | - | - |
| Jan 28, 2025 | 32.72 | 32.75 | 32.72 | 32.75 | 32.49 | - | 500 |
| Jan 27, 2025 | 32.65 | 32.75 | 32.65 | 32.75 | 32.49 | 0.31% | 425 |
| Jan 24, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.39 | - | - |
| Jan 23, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.39 | -0.08% | 200 |
| Jan 22, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.42 | - | - |
| Jan 21, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.42 | - | - |
| Jan 17, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.42 | - | 62 |
| Jan 16, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.42 | - | - |