Home Federal Bancorp, Inc. of Louisiana (HFBL)
NASDAQ: HFBL · Real-Time Price · USD
17.44
+0.93 (5.63%)
Mar 26, 2026, 4:00 PM EDT - Market closed
HFBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 16.75 | 17.44 | 16.75 | 17.44 | 17.44 | 5.63% | 2,866 |
| Mar 24, 2026 | 16.50 | 16.83 | 16.46 | 16.51 | 16.51 | 1.91% | 2,155 |
| Mar 23, 2026 | 15.75 | 16.21 | 15.75 | 16.20 | 16.20 | 2.92% | 2,706 |
| Mar 20, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -9.95% | 4,522 |
| Mar 18, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.46% | 930 |
| Mar 17, 2026 | 17.56 | 17.90 | 17.56 | 17.56 | 17.56 | - | 1,069 |
| Mar 13, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -0.06% | 344 |
| Mar 12, 2026 | 17.46 | 17.57 | 17.46 | 17.57 | 17.57 | -5.79% | 791 |
| Mar 10, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 1.03% | 816 |
| Mar 9, 2026 | 18.83 | 18.99 | 18.39 | 18.46 | 18.46 | -4.35% | 7,765 |
| Mar 5, 2026 | 19.24 | 19.32 | 19.24 | 19.30 | 19.30 | 0.31% | 2,471 |
| Mar 4, 2026 | 19.10 | 19.24 | 19.10 | 19.24 | 19.24 | 1.64% | 2,558 |
| Mar 3, 2026 | 18.25 | 19.10 | 18.25 | 18.93 | 18.93 | - | 10,325 |
| Mar 2, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -0.45% | 434 |
| Feb 27, 2026 | 18.75 | 19.02 | 18.75 | 19.02 | 19.02 | 1.41% | 611 |
| Feb 25, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -1.26% | 290 |
| Feb 23, 2026 | 18.75 | 19.10 | 18.75 | 18.99 | 18.99 | 1.23% | 6,901 |
| Feb 19, 2026 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - | 391 |
| Feb 17, 2026 | 18.92 | 18.92 | 18.76 | 18.76 | 18.76 | -0.87% | 639 |
| Feb 13, 2026 | 18.75 | 18.93 | 18.75 | 18.93 | 18.93 | 0.93% | 1,697 |
| Feb 11, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 1.68% | 249 |
| Feb 6, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -0.32% | 789 |
| Feb 4, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.48% | 1,468 |
| Jan 30, 2026 | 18.23 | 18.23 | 18.23 | 18.23 | 18.10 | 0.94% | 717 |
| Jan 29, 2026 | 18.37 | 18.37 | 18.02 | 18.06 | 17.93 | -4.04% | 3,655 |
| Jan 28, 2026 | 19.05 | 19.05 | 18.19 | 18.82 | 18.68 | -3.44% | 4,052 |
| Jan 27, 2026 | 19.63 | 19.97 | 18.72 | 19.49 | 19.35 | 1.88% | 4,404 |
| Jan 26, 2026 | 18.10 | 20.00 | 18.05 | 19.13 | 18.99 | 7.17% | 10,842 |
| Jan 23, 2026 | 17.48 | 18.00 | 17.10 | 17.85 | 17.72 | 3.48% | 7,440 |
| Jan 22, 2026 | 17.76 | 18.20 | 15.79 | 17.25 | 17.12 | -3.69% | 9,246 |
| Jan 21, 2026 | 16.90 | 18.16 | 16.90 | 17.91 | 17.78 | -0.50% | 3,334 |
| Jan 20, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.87 | 0.39% | 1,313 |
| Jan 16, 2026 | 17.26 | 18.20 | 17.26 | 17.93 | 17.80 | 1.07% | 12,578 |
| Jan 15, 2026 | 17.74 | 17.75 | 17.60 | 17.74 | 17.61 | 1.07% | 3,985 |
| Jan 14, 2026 | 17.75 | 17.75 | 17.50 | 17.55 | 17.42 | 0.07% | 1,674 |
| Jan 13, 2026 | 17.40 | 17.54 | 17.40 | 17.54 | 17.41 | -0.79% | 2,244 |
| Jan 12, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.55 | -0.39% | 2,212 |
| Jan 9, 2026 | 17.80 | 17.90 | 17.37 | 17.75 | 17.62 | -0.78% | 10,333 |
| Jan 8, 2026 | 17.37 | 17.89 | 17.37 | 17.89 | 17.76 | 1.19% | 5,266 |
| Jan 7, 2026 | 17.35 | 18.00 | 17.35 | 17.68 | 17.55 | 0.43% | 4,079 |
| Jan 6, 2026 | 17.51 | 17.61 | 17.19 | 17.61 | 17.47 | 0.72% | 3,388 |
| Jan 5, 2026 | 17.85 | 17.85 | 17.45 | 17.48 | 17.35 | -1.80% | 1,090 |
| Jan 2, 2026 | 18.00 | 18.20 | 17.30 | 17.80 | 17.67 | -1.11% | 7,519 |
| Dec 31, 2025 | 17.95 | 18.00 | 17.68 | 18.00 | 17.87 | 8.43% | 8,785 |
| Dec 29, 2025 | 17.43 | 17.43 | 16.15 | 16.60 | 16.48 | 0.06% | 4,817 |
| Dec 26, 2025 | 16.56 | 16.60 | 16.56 | 16.59 | 16.47 | -2.41% | 1,187 |
| Dec 24, 2025 | 16.94 | 17.25 | 16.93 | 17.00 | 16.87 | 3.03% | 5,819 |
| Dec 23, 2025 | 16.50 | 16.97 | 16.45 | 16.50 | 16.38 | -3.28% | 3,309 |
| Dec 22, 2025 | 16.86 | 17.06 | 16.86 | 17.06 | 16.93 | 5.18% | 2,801 |
| Dec 19, 2025 | 15.07 | 18.20 | 15.07 | 16.22 | 16.10 | 6.92% | 14,906 |