Home Federal Bancorp, Inc. of Louisiana (HFBL)
NASDAQ: HFBL · Real-Time Price · USD
13.29
+0.46 (3.59%)
Aug 1, 2025, 4:00 PM - Market closed
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - | 199 |
| Jul 31, 2025 | 13.30 | 13.30 | 12.83 | 12.83 | 12.83 | -2.43% | 521 |
| Jul 30, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -4.36% | 482 |
| Jul 29, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | 196 |
| Jul 28, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 3.85% | 523 |
| Jul 25, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - | 48 |
| Jul 24, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - | 127 |
| Jul 23, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - | 37 |
| Jul 22, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -3.20% | 816 |
| Jul 21, 2025 | 13.69 | 13.69 | 13.50 | 13.68 | 13.68 | 1.17% | 3,335 |
| Jul 18, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - | 50 |
| Jul 17, 2025 | 13.88 | 13.88 | 13.52 | 13.52 | 13.52 | -2.59% | 818 |
| Jul 16, 2025 | 13.89 | 13.89 | 13.88 | 13.88 | 13.88 | 2.66% | 1,450 |
| Jul 15, 2025 | 13.93 | 13.93 | 13.52 | 13.52 | 13.52 | -2.94% | 3,343 |
| Jul 14, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.94% | 2,364 |
| Jul 11, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 46 |
| Jul 10, 2025 | 13.93 | 13.93 | 13.80 | 13.80 | 13.80 | 0.22% | 649 |
| Jul 9, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - | 5 |
| Jul 8, 2025 | 13.93 | 13.93 | 13.77 | 13.77 | 13.77 | -1.64% | 890 |
| Jul 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.04% | 406 |
| Jul 3, 2025 | 13.60 | 14.00 | 13.60 | 13.72 | 13.72 | 0.88% | 14,540 |
| Jul 2, 2025 | 13.58 | 13.60 | 13.58 | 13.60 | 13.60 | 2.87% | 3,602 |
| Jul 1, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -2.79% | 334 |
| Jun 30, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 316 |
| Jun 27, 2025 | 13.30 | 13.65 | 13.16 | 13.60 | 13.60 | 2.26% | 15,662 |
| Jun 26, 2025 | 13.53 | 13.59 | 12.32 | 13.30 | 13.30 | 1.92% | 61,379 |
| Jun 25, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - | 424 |
| Jun 24, 2025 | 13.41 | 13.41 | 13.05 | 13.05 | 13.05 | - | 6,520 |
| Jun 23, 2025 | 13.05 | 13.10 | 13.01 | 13.05 | 13.05 | - | 9,343 |
| Jun 20, 2025 | 13.06 | 13.06 | 13.05 | 13.05 | 13.05 | - | 3,765 |
| Jun 18, 2025 | 13.14 | 13.18 | 13.05 | 13.05 | 13.05 | -0.68% | 3,779 |
| Jun 17, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -2.67% | 1,617 |
| Jun 16, 2025 | 13.67 | 13.67 | 13.50 | 13.50 | 13.50 | -1.32% | 488 |
| Jun 13, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0.15% | 852 |
| Jun 12, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.96% | 1,820 |
| Jun 11, 2025 | 13.68 | 13.68 | 13.53 | 13.53 | 13.53 | -1.67% | 1,158 |
| Jun 10, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.79% | 1,349 |
| Jun 9, 2025 | 12.99 | 13.87 | 12.99 | 13.87 | 13.87 | 3.16% | 1,011 |
| Jun 6, 2025 | 13.46 | 13.46 | 13.45 | 13.45 | 13.45 | -2.57% | 616 |
| Jun 5, 2025 | 13.44 | 13.80 | 13.44 | 13.80 | 13.80 | 6.97% | 623 |
| Jun 4, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 550 |
| Jun 3, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 189 |
| Jun 2, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 167 |
| May 30, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 27 |
| May 29, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 138 |
| May 28, 2025 | 12.91 | 12.91 | 12.90 | 12.90 | 12.90 | -0.85% | 890 |
| May 27, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - | 161 |
| May 23, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.54% | 560 |
| May 22, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - | 187 |
| May 21, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 1.40% | 421 |