Home Federal Bancorp, Inc. of Louisiana (HFBL)
NASDAQ: HFBL · Real-Time Price · USD
17.03
+0.43 (2.59%)
Dec 30, 2025, 4:00 PM EST - Market closed
HFBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 17.43 | 17.43 | 16.15 | 16.60 | 16.60 | 0.06% | 4,817 |
| Dec 26, 2025 | 16.56 | 16.60 | 16.56 | 16.59 | 16.59 | -2.41% | 1,187 |
| Dec 24, 2025 | 16.94 | 17.25 | 16.93 | 17.00 | 17.00 | 3.03% | 5,819 |
| Dec 23, 2025 | 16.50 | 16.97 | 16.45 | 16.50 | 16.50 | -3.28% | 3,309 |
| Dec 22, 2025 | 16.86 | 17.06 | 16.86 | 17.06 | 17.06 | 5.18% | 2,801 |
| Dec 19, 2025 | 15.07 | 18.20 | 15.07 | 16.22 | 16.22 | 6.92% | 14,906 |
| Dec 18, 2025 | 15.91 | 15.91 | 14.47 | 15.17 | 15.17 | -13.26% | 5,152 |
| Dec 17, 2025 | 15.83 | 17.49 | 15.69 | 17.49 | 17.49 | 8.50% | 7,081 |
| Dec 16, 2025 | 16.20 | 17.01 | 15.39 | 16.12 | 16.12 | 0.69% | 6,814 |
| Dec 15, 2025 | 17.14 | 17.14 | 16.01 | 16.01 | 16.01 | -11.06% | 4,688 |
| Dec 11, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.06% | 890 |
| Dec 10, 2025 | 16.95 | 19.20 | 16.95 | 18.01 | 18.01 | 6.25% | 2,687 |
| Dec 9, 2025 | 16.00 | 16.98 | 16.00 | 16.95 | 16.95 | 5.94% | 3,837 |
| Dec 8, 2025 | 16.00 | 16.00 | 15.90 | 16.00 | 16.00 | 0.06% | 703 |
| Dec 4, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 2.43% | 535 |
| Dec 2, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -2.38% | 148 |
| Nov 28, 2025 | 15.90 | 16.10 | 15.90 | 15.99 | 15.99 | 3.09% | 12,500 |
| Nov 26, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 1.33% | 363 |
| Nov 21, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -0.35% | 233 |
| Nov 18, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -1.76% | 174 |
| Nov 17, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.63 | 2.52% | 319 |
| Nov 13, 2025 | 15.60 | 15.60 | 15.25 | 15.25 | 15.25 | -3.85% | 1,737 |
| Nov 11, 2025 | 15.98 | 15.98 | 15.82 | 15.86 | 15.86 | -0.72% | 573 |
| Nov 10, 2025 | 15.99 | 15.99 | 15.98 | 15.98 | 15.98 | 0.09% | 1,666 |
| Nov 7, 2025 | 15.62 | 15.96 | 15.62 | 15.96 | 15.96 | 3.03% | 1,573 |
| Nov 5, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -2.55% | 249 |
| Nov 4, 2025 | 15.32 | 15.90 | 15.32 | 15.90 | 15.90 | -2.60% | 680 |
| Oct 31, 2025 | 16.87 | 16.87 | 16.23 | 16.32 | 16.32 | -3.72% | 1,742 |
| Oct 30, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 5.87% | 365 |
| Oct 29, 2025 | 15.39 | 16.13 | 15.39 | 16.01 | 16.01 | 6.73% | 26,925 |
| Oct 28, 2025 | 14.63 | 15.03 | 14.63 | 15.00 | 15.00 | 2.53% | 1,979 |
| Oct 27, 2025 | 14.79 | 14.79 | 14.63 | 14.63 | 14.63 | 0.21% | 360 |
| Oct 24, 2025 | 14.15 | 14.86 | 14.15 | 14.60 | 14.47 | 3.18% | 6,125 |
| Oct 23, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.02 | - | 291 |
| Oct 22, 2025 | 14.15 | 14.15 | 14.14 | 14.15 | 14.02 | 0.07% | 747 |
| Oct 21, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.01 | 0.10% | 346 |
| Oct 20, 2025 | 14.17 | 14.17 | 14.13 | 14.13 | 14.00 | -0.38% | 601 |
| Oct 16, 2025 | 14.00 | 14.19 | 14.00 | 14.18 | 14.05 | -0.14% | 3,235 |
| Oct 15, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.07 | 1.36% | 611 |
| Oct 14, 2025 | 14.10 | 14.10 | 14.01 | 14.01 | 13.88 | -1.27% | 1,090 |
| Oct 13, 2025 | 14.20 | 14.20 | 14.19 | 14.19 | 14.06 | 0.28% | 313 |
| Oct 10, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.02 | -0.35% | 1,006 |
| Oct 9, 2025 | 14.23 | 14.23 | 14.19 | 14.20 | 14.07 | -0.53% | 9,600 |
| Oct 8, 2025 | 14.00 | 14.34 | 14.00 | 14.28 | 14.14 | 2.04% | 5,708 |
| Oct 7, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.86 | 0.65% | 258 |
| Oct 6, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.77 | - | 342 |
| Oct 3, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.77 | 0.72% | 343 |
| Oct 2, 2025 | 13.77 | 13.80 | 13.70 | 13.80 | 13.67 | 0.22% | 4,589 |
| Oct 1, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.64 | - | 234 |
| Sep 30, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.64 | 0.22% | 264 |