Home Loan Financial Corporation (HLFN)
OTCMKTS · Delayed Price · Currency is USD
45.00
+0.90 (2.04%)
Aug 31, 2026, 10:00 AM EST
Home Loan Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 44.91 | 45.00 | 44.91 | 45.00 | 45.00 | 2.04% | 300 |
| Aug 25, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -0.02% | 650 |
| Aug 21, 2026 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | 0.25% | 250 |
| Aug 18, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -30.15% | 201 |
| Aug 14, 2026 | 64.99 | 64.99 | 62.99 | 62.99 | 62.99 | 45.64% | 369 |
| Aug 11, 2026 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | 2.95% | 100 |
| Aug 4, 2026 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | -2.59% | 210 |
| Jul 29, 2026 | 44.49 | 44.50 | 44.49 | 44.50 | 43.13 | 3.49% | 490 |
| Jul 28, 2026 | 43.50 | 43.50 | 43.00 | 43.00 | 41.67 | - | 685 |
| Jul 15, 2026 | 43.43 | 43.43 | 43.00 | 43.00 | 41.67 | -0.99% | 285 |
| Jun 29, 2026 | 43.43 | 43.43 | 43.43 | 43.43 | 42.09 | - | 100 |
| Jun 22, 2026 | 43.43 | 43.43 | 43.43 | 43.43 | 42.09 | -3.49% | 186 |
| May 29, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 43.61 | 4.63% | 1,455 |
| May 28, 2026 | 43.01 | 43.01 | 43.01 | 43.01 | 41.68 | - | 316 |
| May 26, 2026 | 46.00 | 46.00 | 43.01 | 43.01 | 41.68 | -0.55% | 1,272 |
| May 18, 2026 | 43.25 | 43.25 | 43.25 | 43.25 | 41.91 | 0.58% | 200 |
| May 14, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 41.67 | - | 340 |
| May 12, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 41.67 | - | 794 |
| May 11, 2026 | 43.75 | 43.75 | 43.00 | 43.00 | 41.67 | -1.71% | 1,101 |
| May 8, 2026 | 44.00 | 44.00 | 43.75 | 43.75 | 42.40 | -2.78% | 1,035 |
| May 4, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 43.61 | -1.42% | 414 |
| Apr 30, 2026 | 43.00 | 45.65 | 43.00 | 45.65 | 44.24 | 8.18% | 1,240 |
| Apr 28, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 40.90 | -0.71% | 150 |
| Apr 27, 2026 | 41.49 | 42.50 | 41.49 | 42.50 | 41.19 | 2.61% | 1,480 |
| Apr 24, 2026 | 41.42 | 41.42 | 41.42 | 41.42 | 40.14 | 0.72% | 100 |
| Apr 13, 2026 | 41.19 | 41.40 | 41.00 | 41.40 | 39.85 | 0.51% | 745 |
| Apr 8, 2026 | 41.19 | 41.19 | 41.19 | 41.19 | 39.65 | 0.02% | 141 |
| Apr 1, 2026 | 41.18 | 41.18 | 41.18 | 41.18 | 39.64 | -0.05% | 500 |
| Mar 26, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 39.66 | 0.15% | 425 |
| Mar 23, 2026 | 41.14 | 41.14 | 41.14 | 41.14 | 39.60 | 0.07% | 700 |
| Mar 18, 2026 | 41.11 | 41.11 | 41.11 | 41.11 | 39.58 | - | 350 |
| Mar 9, 2026 | 41.11 | 41.11 | 41.11 | 41.11 | 39.58 | - | 595 |
| Mar 6, 2026 | 41.11 | 41.11 | 41.11 | 41.11 | 39.58 | - | 230 |
| Mar 3, 2026 | 41.11 | 41.11 | 41.11 | 41.11 | 39.58 | - | 101 |