Home Loan Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	46.25	46.25	46.00	46.00	46.00	-0.33%	1,100
Oct 22, 2026	46.43	46.43	46.43	46.43	46.15	-	521
Oct 16, 2026	46.43	46.43	46.43	46.43	46.15	-0.15%	240
Oct 9, 2026	46.50	46.50	46.50	46.50	46.22	-	200
Oct 8, 2026	46.50	46.50	46.50	46.50	46.22	-1.06%	250
Sep 18, 2026	47.00	47.00	47.00	47.00	46.72	6.58%	201
Sep 17, 2026	44.10	44.10	44.10	44.10	43.83	-4.13%	200
Sep 14, 2026	46.11	46.11	46.00	46.00	45.72	-	2,310
Sep 11, 2026	45.10	46.00	45.10	46.00	45.72	2.22%	540
Aug 31, 2026	44.91	45.00	44.91	45.00	44.73	2.04%	300
Aug 25, 2026	44.10	44.10	44.10	44.10	43.83	-0.02%	650
Aug 21, 2026	44.11	44.11	44.11	44.11	43.84	0.25%	250
Aug 18, 2026	44.00	44.00	44.00	44.00	43.73	-30.15%	201
Aug 14, 2026	64.99	64.99	62.99	62.99	62.61	45.64%	369
Aug 11, 2026	43.25	43.25	43.25	43.25	42.99	2.95%	100
Aug 4, 2026	42.01	42.01	42.01	42.01	41.76	-2.59%	210
Jul 29, 2026	44.49	44.50	44.49	44.50	42.86	3.49%	490
Jul 28, 2026	43.50	43.50	43.00	43.00	41.42	-	685
Jul 15, 2026	43.43	43.43	43.00	43.00	41.42	-0.99%	285
Jun 29, 2026	43.43	43.43	43.43	43.43	41.83	-	100
Jun 22, 2026	43.43	43.43	43.43	43.43	41.83	-3.49%	186
May 29, 2026	45.00	45.00	45.00	45.00	43.35	4.63%	1,455
May 28, 2026	43.01	43.01	43.01	43.01	41.43	-	316
May 26, 2026	46.00	46.00	43.01	43.01	41.43	-0.55%	1,272
May 18, 2026	43.25	43.25	43.25	43.25	41.66	0.58%	200
May 14, 2026	43.00	43.00	43.00	43.00	41.42	-	340
May 12, 2026	43.00	43.00	43.00	43.00	41.42	-	794
May 11, 2026	43.75	43.75	43.00	43.00	41.42	-1.71%	1,101
May 8, 2026	44.00	44.00	43.75	43.75	42.14	-2.78%	1,035