Home Federal Bancorp, Inc. of Louisiana (HFBL)
NASDAQ: HFBL · Real-Time Price · USD
18.75
-0.45 (-2.34%)
Apr 16, 2026, 4:00 PM EDT - Market closed
HFBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 19.14 | 19.14 | 18.54 | 18.75 | - | -2.34% | 192 |
| Apr 15, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.21% | 182 |
| Apr 14, 2026 | 18.99 | 18.99 | 18.73 | 18.97 | 18.97 | 1.99% | 2,009 |
| Apr 13, 2026 | 18.23 | 18.90 | 18.10 | 18.60 | 18.60 | 2.20% | 4,363 |
| Apr 10, 2026 | 18.20 | 18.23 | 18.20 | 18.20 | 18.20 | -0.05% | 4,464 |
| Apr 9, 2026 | 17.99 | 18.21 | 17.90 | 18.21 | 18.21 | 1.73% | 2,359 |
| Apr 8, 2026 | 17.86 | 18.06 | 17.86 | 17.90 | 17.90 | 2.29% | 1,102 |
| Apr 6, 2026 | 17.89 | 17.89 | 17.45 | 17.50 | 17.50 | - | 1,525 |
| Apr 2, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | 6,049 |
| Apr 1, 2026 | 17.50 | 17.69 | 17.50 | 17.60 | 17.60 | 1.73% | 1,492 |
| Mar 31, 2026 | 17.46 | 17.50 | 17.30 | 17.30 | 17.30 | -0.57% | 1,121 |
| Mar 30, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.23% | 360 |
| Mar 27, 2026 | 17.22 | 17.44 | 17.22 | 17.44 | 17.44 | - | 3,371 |
| 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 |