Home Federal Bancorp, Inc. of Louisiana (HFBL)
NASDAQ: HFBL · Real-Time Price · USD
12.40
-0.01 (-0.08%)
Nov 22, 2024, 4:00 PM EST - Market closed
HFBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 12.98 | - | 150 |
| Aug 23, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 12.98 | -0.30% | 183 |
| Aug 22, 2024 | 12.23 | 13.19 | 12.23 | 13.15 | 13.02 | 3.24% | 1,376 |
| Aug 21, 2024 | 12.34 | 13.16 | 12.30 | 12.74 | 12.61 | 0.56% | 7,926 |
| Aug 20, 2024 | 12.31 | 12.80 | 12.11 | 12.67 | 12.54 | -3.97% | 4,462 |
| Aug 19, 2024 | 13.19 | 13.19 | 13.10 | 13.19 | 13.06 | -0.08% | 2,234 |
| Aug 16, 2024 | 12.81 | 13.49 | 12.81 | 13.20 | 13.07 | -3.86% | 3,486 |
| Aug 15, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.59 | - | 37 |
| Aug 14, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.59 | 0.01% | 884 |
| Aug 13, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.59 | - | 182 |
| Aug 12, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.59 | 11.61% | 612 |
| Aug 9, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.17 | 1.57% | 471 |
| Aug 8, 2024 | 11.92 | 12.11 | 11.92 | 12.11 | 11.99 | 2.02% | 701 |
| Aug 7, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.75 | - | 233 |
| Aug 6, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.75 | -3.50% | 2,322 |
| Aug 5, 2024 | 11.87 | 12.30 | 11.87 | 12.30 | 12.17 | -0.32% | 990 |
| Aug 2, 2024 | 12.20 | 12.42 | 12.20 | 12.34 | 12.09 | -2.27% | 649 |
| Aug 1, 2024 | 12.86 | 12.86 | 12.03 | 12.63 | 12.37 | 2.99% | 685 |
| Jul 31, 2024 | 12.01 | 12.26 | 12.01 | 12.26 | 12.01 | -0.65% | 892 |
| Jul 30, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.09 | - | 119 |
| Jul 29, 2024 | 13.36 | 13.36 | 12.34 | 12.34 | 12.09 | 3.26% | 561 |
| Jul 26, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.70 | 1.37% | 1,597 |
| Jul 25, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.55 | - | 380 |
| Jul 24, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.55 | 0.50% | 792 |
| Jul 23, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.49 | - | 12 |
| Jul 22, 2024 | 11.60 | 11.73 | 11.60 | 11.73 | 11.49 | 4.17% | 507 |
| Jul 19, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.03 | - | 180 |
| Jul 18, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.03 | - | 91 |
| Jul 17, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.03 | -5.57% | 1,053 |
| Jul 16, 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.68 | 7.13% | 723 |
| Jul 15, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 10.90 | 0.09% | 317 |
| Jul 12, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 10.89 | -3.05% | 612 |
| Jul 11, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.23 | - | 49 |
| Jul 10, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.23 | 3.71% | 472 |
| Jul 9, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.83 | -1.07% | 241 |
| Jul 8, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 10.95 | - | 16 |
| Jul 5, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 10.95 | - | 254 |