Home Federal Bancorp, Inc. of Louisiana (HFBL)
NASDAQ: HFBL · Real-Time Price · USD
13.63
+0.63 (4.85%)
Aug 22, 2025, 4:00 PM - Market closed
HFBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.61 | 3.85% | 523 |
| Jul 25, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.10 | - | 48 |
| Jul 24, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.10 | - | 127 |
| Jul 23, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.10 | - | 37 |
| Jul 22, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.10 | -3.20% | 816 |
| Jul 21, 2025 | 13.69 | 13.69 | 13.50 | 13.68 | 13.54 | 1.17% | 3,335 |
| Jul 18, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.38 | - | 50 |
| Jul 17, 2025 | 13.88 | 13.88 | 13.52 | 13.52 | 13.38 | -2.59% | 818 |
| Jul 16, 2025 | 13.89 | 13.89 | 13.88 | 13.88 | 13.74 | 2.66% | 1,450 |
| Jul 15, 2025 | 13.93 | 13.93 | 13.52 | 13.52 | 13.38 | -2.94% | 3,343 |
| Jul 14, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.79 | 0.94% | 2,364 |
| Jul 11, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.66 | - | 46 |
| Jul 10, 2025 | 13.93 | 13.93 | 13.80 | 13.80 | 13.66 | 0.22% | 649 |
| Jul 9, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.63 | - | 5 |
| Jul 8, 2025 | 13.93 | 13.93 | 13.77 | 13.77 | 13.63 | -1.64% | 890 |
| Jul 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.86 | 2.04% | 406 |
| Jul 3, 2025 | 13.60 | 14.00 | 13.60 | 13.72 | 13.58 | 0.88% | 14,540 |
| Jul 2, 2025 | 13.58 | 13.60 | 13.58 | 13.60 | 13.46 | 2.87% | 3,602 |
| Jul 1, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.08 | -2.79% | 334 |
| Jun 30, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.46 | - | 316 |
| Jun 27, 2025 | 13.30 | 13.65 | 13.16 | 13.60 | 13.46 | 2.26% | 15,662 |
| Jun 26, 2025 | 13.53 | 13.59 | 12.32 | 13.30 | 13.16 | 1.92% | 61,379 |
| Jun 25, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 12.92 | - | 424 |
| Jun 24, 2025 | 13.41 | 13.41 | 13.05 | 13.05 | 12.92 | - | 6,520 |
| Jun 23, 2025 | 13.05 | 13.10 | 13.01 | 13.05 | 12.92 | - | 9,343 |
| Jun 20, 2025 | 13.06 | 13.06 | 13.05 | 13.05 | 12.92 | - | 3,765 |
| Jun 18, 2025 | 13.14 | 13.18 | 13.05 | 13.05 | 12.92 | -0.68% | 3,779 |
| Jun 17, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.01 | -2.67% | 1,617 |
| Jun 16, 2025 | 13.67 | 13.67 | 13.50 | 13.50 | 13.36 | -1.32% | 488 |
| Jun 13, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.54 | 0.15% | 852 |
| Jun 12, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.52 | 0.96% | 1,820 |