Home Federal Bancorp, Inc. of Louisiana (HFBL)
NASDAQ: HFBL · Real-Time Price · USD
13.99
+0.09 (0.65%)
Oct 7, 2025, 4:00 PM EDT - Market closed
HFBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | - | 0.65% | 251 |
| Oct 6, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 342 |
| Oct 3, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | 343 |
| Oct 2, 2025 | 13.77 | 13.80 | 13.70 | 13.80 | 13.80 | 0.22% | 4,589 |
| Oct 1, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - | 234 |
| Sep 30, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0.22% | 264 |
| Sep 29, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - | 154 |
| Sep 26, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.15% | 252 |
| Sep 25, 2025 | 13.73 | 13.73 | 13.72 | 13.72 | 13.72 | 0.44% | 237 |
| Sep 24, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.07% | 552 |
| Sep 23, 2025 | 13.45 | 13.73 | 13.45 | 13.65 | 13.65 | -0.15% | 873 |
| Sep 22, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 1.33% | 876 |
| Sep 19, 2025 | 13.67 | 13.67 | 13.49 | 13.49 | 13.49 | -1.39% | 5,492 |
| Sep 18, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0.07% | 264 |
| Sep 17, 2025 | 13.50 | 13.67 | 13.50 | 13.67 | 13.67 | 1.26% | 17,459 |
| Sep 16, 2025 | 13.66 | 13.66 | 13.50 | 13.50 | 13.50 | -1.06% | 798 |
| Sep 15, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - | 46 |
| Sep 12, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - | 226 |
| Sep 11, 2025 | 13.57 | 13.64 | 13.57 | 13.64 | 13.64 | 1.07% | 1,201 |
| Sep 10, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 134 |
| Sep 9, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 147 |
| Sep 8, 2025 | 13.67 | 13.67 | 13.50 | 13.50 | 13.50 | -1.32% | 782 |
| Sep 5, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - | 106 |
| Sep 4, 2025 | 13.64 | 13.68 | 13.34 | 13.68 | 13.68 | 1.41% | 3,057 |
| Sep 3, 2025 | 13.65 | 13.68 | 13.49 | 13.49 | 13.49 | 1.12% | 3,758 |
| Sep 2, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - | 77 |
| Aug 29, 2025 | 13.39 | 13.39 | 13.34 | 13.34 | 13.34 | -0.45% | 460 |
| Aug 28, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 2.92% | 3,724 |
| Aug 27, 2025 | 13.40 | 13.40 | 13.02 | 13.02 | 13.02 | -2.84% | 485 |
| Aug 26, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | 213 |
| Aug 25, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | 129 |
| Aug 22, 2025 | 13.03 | 13.40 | 13.03 | 13.40 | 13.40 | 3.08% | 990 |
| Aug 21, 2025 | 13.39 | 13.39 | 13.00 | 13.00 | 13.00 | -3.20% | 273 |
| Aug 20, 2025 | 13.35 | 13.44 | 13.35 | 13.43 | 13.43 | 0.90% | 5,926 |
| Aug 19, 2025 | 13.44 | 13.44 | 13.31 | 13.31 | 13.31 | - | 3,948 |
| Aug 18, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.82% | 425 |
| Aug 15, 2025 | 13.43 | 13.44 | 13.42 | 13.42 | 13.42 | 0.75% | 2,530 |
| Aug 14, 2025 | 13.25 | 13.32 | 13.25 | 13.32 | 13.32 | - | 821 |
| Aug 13, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -0.89% | 238 |
| Aug 12, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - | 109 |
| Aug 11, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - | 30 |
| Aug 8, 2025 | 13.43 | 13.44 | 13.42 | 13.44 | 13.44 | 1.43% | 9,671 |
| Aug 7, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 1.15% | 196 |
| Aug 6, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 231 |
| Aug 5, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.69% | 810 |
| Aug 4, 2025 | 13.40 | 13.40 | 13.01 | 13.01 | 13.01 | 1.40% | 902 |
| Aug 1, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.70 | - | 199 |
| Jul 31, 2025 | 13.30 | 13.30 | 12.83 | 12.83 | 12.70 | -2.43% | 521 |
| Jul 30, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.02 | -4.36% | 482 |
| Jul 29, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.61 | - | 196 |