Home Federal Bancorp, Inc. of Louisiana (HFBL)
NASDAQ: HFBL · Real-Time Price · USD
12.82
-0.73 (-5.40%)
Jan 17, 2025, 4:00 PM EST - Market closed
HFBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - | 91 |
| Jan 17, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -4.97% | 523 |
| Jan 16, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - | 26 |
| Jan 15, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - | 71 |
| Jan 14, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - | 18 |
| Jan 13, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 7.06% | 211 |
| Jan 10, 2025 | 12.60 | 12.60 | 12.55 | 12.60 | 12.60 | -2.25% | 2,466 |
| Jan 8, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - | 66 |
| Jan 7, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.70% | 437 |
| Jan 6, 2025 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | 0.47% | 1,667 |
| Jan 3, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 1.51% | 280 |
| Jan 2, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - | 170 |
| Dec 31, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - | 238 |
| Dec 30, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.08% | 389 |
| Dec 27, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - | 184 |
| Dec 26, 2024 | 12.61 | 12.62 | 12.56 | 12.56 | 12.56 | -3.20% | 738 |
| Dec 24, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - | 40 |
| Dec 23, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.66% | 326 |
| Dec 20, 2024 | 12.56 | 12.89 | 12.55 | 12.89 | 12.89 | 2.30% | 1,320 |
| Dec 19, 2024 | 12.62 | 12.65 | 12.56 | 12.60 | 12.60 | 0.40% | 1,484 |
| Dec 18, 2024 | 12.81 | 12.95 | 12.55 | 12.55 | 12.55 | -4.49% | 1,858 |
| Dec 17, 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 4.70% | 928 |
| Dec 16, 2024 | 12.58 | 12.74 | 12.55 | 12.55 | 12.55 | -1.03% | 1,961 |
| Dec 13, 2024 | 12.41 | 13.05 | 12.40 | 12.68 | 12.68 | -3.71% | 6,910 |
| Dec 12, 2024 | 12.40 | 13.17 | 12.40 | 13.17 | 13.17 | 6.20% | 598 |
| Dec 11, 2024 | 12.45 | 12.45 | 12.40 | 12.40 | 12.40 | - | 3,747 |
| Dec 10, 2024 | 12.31 | 12.45 | 12.31 | 12.40 | 12.40 | 0.81% | 4,052 |
| Dec 9, 2024 | 12.31 | 12.31 | 12.30 | 12.30 | 12.30 | -0.81% | 1,008 |
| Dec 6, 2024 | 12.40 | 12.40 | 12.31 | 12.40 | 12.40 | -0.80% | 1,086 |
| Dec 5, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 94 |
| Dec 4, 2024 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | 1.63% | 2,550 |
| Dec 3, 2024 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | 0.16% | 1,072 |
| Dec 2, 2024 | 12.86 | 12.86 | 12.28 | 12.28 | 12.28 | -0.65% | 12,458 |
| Nov 29, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - | 509 |
| Nov 27, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.08% | 1,015 |
| Nov 26, 2024 | 12.40 | 12.40 | 12.35 | 12.35 | 12.35 | -0.08% | 691 |
| Nov 25, 2024 | 12.37 | 12.80 | 12.30 | 12.36 | 12.36 | -0.32% | 6,433 |
| Nov 22, 2024 | 12.28 | 13.06 | 12.28 | 12.40 | 12.40 | 0.90% | 13,565 |
| Nov 21, 2024 | 12.28 | 12.48 | 12.28 | 12.29 | 12.29 | 0.16% | 714 |
| Nov 20, 2024 | 12.40 | 12.40 | 12.27 | 12.27 | 12.27 | - | 1,479 |
| Nov 19, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - | 1,035 |
| Nov 18, 2024 | 12.30 | 12.30 | 12.27 | 12.27 | 12.27 | - | 543 |
| Nov 15, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -1.74% | 2,096 |
| Nov 14, 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - | 63 |
| Nov 13, 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -0.66% | 1,054 |
| Nov 12, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - | 125 |
| Nov 11, 2024 | 12.18 | 12.57 | 12.14 | 12.57 | 12.57 | -0.55% | 1,688 |
| Nov 8, 2024 | 12.15 | 13.46 | 12.15 | 12.64 | 12.64 | 7.57% | 2,814 |
| Nov 7, 2024 | 12.20 | 12.20 | 11.75 | 11.75 | 11.75 | -5.85% | 16,424 |
| Nov 6, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.56% | 1,200 |
| Nov 5, 2024 | 12.55 | 12.89 | 12.55 | 12.55 | 12.55 | 3.21% | 11,293 |
| Nov 4, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - | 41 |
| Nov 1, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -3.42% | 1,025 |
| Oct 31, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - | 126 |
| Oct 30, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - | 69 |
| Oct 29, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - | 41 |
| Oct 28, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0.18% | 273 |
| Oct 25, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.44 | - | 63 |
| Oct 24, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.44 | 3.70% | 243 |
| Oct 23, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.00 | -4.27% | 1,026 |
| Oct 22, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.53 | - | 126 |
| Oct 21, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.53 | -0.39% | 128 |
| Oct 18, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.58 | 0.08% | 469 |
| Oct 17, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.57 | - | 33 |
| Oct 16, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.57 | - | 11 |
| Oct 15, 2024 | 12.56 | 13.93 | 12.56 | 12.70 | 12.57 | 1.20% | 10,116 |
| Oct 14, 2024 | 12.80 | 12.81 | 12.55 | 12.55 | 12.42 | -1.41% | 628 |
| Oct 11, 2024 | 12.69 | 12.91 | 12.41 | 12.73 | 12.60 | 2.66% | 1,579 |
| Oct 10, 2024 | 12.36 | 12.40 | 12.36 | 12.40 | 12.27 | -0.88% | 858 |
| Oct 9, 2024 | 12.34 | 12.51 | 12.34 | 12.51 | 12.38 | -0.02% | 1,617 |
| Oct 8, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.39 | - | 121 |
| Oct 7, 2024 | 12.60 | 12.80 | 12.50 | 12.51 | 12.39 | 3.24% | 4,361 |
| Oct 4, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.00 | - | 386 |
| Oct 3, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.00 | -6.63% | 1,166 |
| Oct 2, 2024 | 12.98 | 13.30 | 12.89 | 12.98 | 12.85 | 3.26% | 2,819 |
| Oct 1, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.44 | -0.24% | 1,638 |
| Sep 30, 2024 | 12.61 | 12.61 | 12.60 | 12.60 | 12.47 | - | 478 |
| Sep 27, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.47 | - | 62 |
| Sep 26, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.47 | - | 149 |
| Sep 25, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.47 | - | 108 |
| Sep 24, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.47 | - | 514 |
| Sep 23, 2024 | 13.99 | 13.99 | 12.60 | 12.60 | 12.47 | -10.00% | 9,372 |
| Sep 20, 2024 | 12.60 | 14.08 | 12.60 | 14.00 | 13.86 | 3.78% | 7,960 |
| Sep 19, 2024 | 12.60 | 13.49 | 12.60 | 13.49 | 13.35 | 7.40% | 645 |
| Sep 18, 2024 | 12.88 | 12.88 | 12.56 | 12.56 | 12.43 | -1.10% | 2,273 |
| Sep 17, 2024 | 12.68 | 12.70 | 12.68 | 12.70 | 12.57 | 0.95% | 1,103 |
| Sep 16, 2024 | 12.47 | 12.60 | 12.47 | 12.58 | 12.45 | 1.04% | 1,542 |
| Sep 13, 2024 | 12.41 | 12.45 | 12.41 | 12.45 | 12.32 | -3.49% | 1,695 |
| Sep 12, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.77 | -0.23% | 921 |
| Sep 11, 2024 | 12.12 | 12.93 | 12.12 | 12.93 | 12.80 | 2.62% | 858 |
| Sep 10, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.47 | - | 358 |
| Sep 9, 2024 | 12.63 | 12.63 | 12.60 | 12.60 | 12.47 | -0.24% | 1,639 |
| Sep 6, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.50 | - | 108 |
| Sep 5, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.50 | - | 85 |
| Sep 4, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.50 | - | 23 |
| Sep 3, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.50 | - | 16 |
| Aug 30, 2024 | 12.66 | 13.00 | 12.63 | 12.63 | 12.50 | -3.66% | 1,325 |
| Aug 29, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 12.98 | - | 9 |
| Aug 28, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 12.98 | - | 86 |
| Aug 27, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 12.98 | - | 205 |