Home Loan Financial Corporation (HLFN)
OTCMKTS · Delayed Price · Currency is USD
45.00
0.00 (0.00%)
Jun 1, 2026, 9:30 AM EST
Home Loan Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | - | - | - |
| May 29, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 4.63% | 1,455 |
| May 28, 2026 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - | 316 |
| May 26, 2026 | 46.00 | 46.00 | 43.01 | 43.01 | 43.01 | -0.55% | 1,272 |
| May 18, 2026 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | 0.58% | 200 |
| May 14, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 340 |
| May 12, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 794 |
| May 11, 2026 | 43.75 | 43.75 | 43.00 | 43.00 | 43.00 | -1.71% | 1,101 |
| May 8, 2026 | 44.00 | 44.00 | 43.75 | 43.75 | 43.75 | -2.78% | 1,035 |
| May 4, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.42% | 414 |
| Apr 30, 2026 | 43.00 | 45.65 | 43.00 | 45.65 | 45.65 | 8.18% | 1,240 |
| Apr 28, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.71% | 150 |
| Apr 27, 2026 | 41.49 | 42.50 | 41.49 | 42.50 | 42.50 | 2.61% | 1,480 |
| Apr 24, 2026 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | 0.72% | 100 |
| Apr 13, 2026 | 41.19 | 41.40 | 41.00 | 41.40 | 41.13 | 0.51% | 745 |
| Apr 8, 2026 | 41.19 | 41.19 | 41.19 | 41.19 | 40.92 | 0.02% | 141 |
| Apr 1, 2026 | 41.18 | 41.18 | 41.18 | 41.18 | 40.91 | -0.05% | 500 |
| Mar 26, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.93 | 0.15% | 425 |
| Mar 23, 2026 | 41.14 | 41.14 | 41.14 | 41.14 | 40.87 | 0.07% | 700 |
| Mar 18, 2026 | 41.11 | 41.11 | 41.11 | 41.11 | 40.84 | - | 350 |
| Mar 9, 2026 | 41.11 | 41.11 | 41.11 | 41.11 | 40.84 | - | 595 |
| Mar 6, 2026 | 41.11 | 41.11 | 41.11 | 41.11 | 40.84 | - | 230 |
| Mar 3, 2026 | 41.11 | 41.11 | 41.11 | 41.11 | 40.84 | - | 101 |
| Mar 2, 2026 | 41.15 | 41.15 | 41.11 | 41.11 | 40.84 | -0.94% | 775 |
| Feb 18, 2026 | 41.19 | 41.50 | 41.19 | 41.50 | 41.22 | 0.75% | 982 |
| Feb 17, 2026 | 41.19 | 41.19 | 41.19 | 41.19 | 40.92 | 2.36% | 101 |
| Feb 6, 2026 | 40.24 | 40.24 | 40.24 | 40.24 | 39.97 | 0.60% | 100 |
| Feb 5, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.73 | -0.99% | 275 |
| Feb 3, 2026 | 40.00 | 40.40 | 40.00 | 40.40 | 40.13 | 1.00% | 500 |
| Jan 30, 2026 | 41.00 | 41.09 | 40.00 | 40.00 | 39.73 | -2.38% | 600 |
| Jan 26, 2026 | 41.25 | 41.25 | 41.25 | 41.25 | 40.70 | -1.20% | 3,993 |
| Jan 22, 2026 | 41.75 | 41.75 | 41.75 | 41.75 | 41.20 | -0.60% | 4,500 |
| Jan 21, 2026 | 42.35 | 42.35 | 42.00 | 42.00 | 41.44 | - | 1,938 |
| Jan 20, 2026 | 43.00 | 43.00 | 42.00 | 42.00 | 41.44 | 0.62% | 4,000 |
| Jan 16, 2026 | 41.72 | 41.74 | 41.72 | 41.74 | 41.19 | 4.35% | 489 |
| Jan 15, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.47 | 5.43% | 260 |
| Jan 13, 2026 | 37.93 | 37.94 | 37.93 | 37.94 | 37.44 | 7.63% | 1,000 |
| Jan 7, 2026 | 35.26 | 35.26 | 35.25 | 35.25 | 34.78 | 0.14% | 386 |
| Jan 5, 2026 | 36.01 | 36.01 | 35.20 | 35.20 | 34.73 | 0.95% | 341 |
| Dec 19, 2025 | 34.99 | 35.00 | 34.86 | 34.87 | 34.40 | 2.34% | 828 |
| Dec 12, 2025 | 35.00 | 35.00 | 34.07 | 34.07 | 33.62 | -1.87% | 1,120 |
| Dec 11, 2025 | 34.51 | 34.72 | 34.44 | 34.72 | 34.26 | 0.57% | 430 |