Home Federal Bancorp, Inc. of Louisiana (HFBL)
NASDAQ: HFBL · Real-Time Price · USD
23.64
+0.65 (2.83%)
Jul 29, 2026, 4:00 PM EDT - Market closed
HFBL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -1.37% | 316 |
| Jul 27, 2026 | 23.73 | 23.73 | 22.56 | 23.31 | 23.31 | 6.93% | 2,676 |
| Jul 24, 2026 | 23.13 | 23.13 | 21.95 | 21.95 | 21.80 | -0.43% | 6,765 |
| Jul 23, 2026 | 22.50 | 22.50 | 21.04 | 22.05 | 21.89 | 1.12% | 38,031 |
| Jul 22, 2026 | 22.70 | 22.70 | 21.80 | 21.80 | 21.65 | -5.22% | 21,301 |
| Jul 17, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.84 | 0.88% | 707 |
| Jul 16, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.64 | 3.26% | 381 |
| Jul 14, 2026 | 22.88 | 22.88 | 22.08 | 22.08 | 21.93 | -0.67% | 519 |
| Jul 13, 2026 | 22.18 | 22.23 | 22.18 | 22.23 | 22.08 | 1.04% | 432 |
| Jul 10, 2026 | 22.02 | 22.02 | 22.00 | 22.00 | 21.85 | -3.93% | 941 |
| Jul 7, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.74 | 9.05% | 191 |
| Jul 6, 2026 | 21.30 | 21.38 | 20.91 | 21.00 | 20.86 | 0.96% | 3,031 |
| Jul 2, 2026 | 21.00 | 24.00 | 20.15 | 20.80 | 20.66 | -0.91% | 17,762 |
| Jul 1, 2026 | 20.48 | 20.99 | 20.48 | 20.99 | 20.85 | - | 276 |
| Jun 30, 2026 | 19.95 | 20.99 | 19.95 | 20.99 | 20.85 | 0.19% | 836 |
| Jun 29, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.81 | -0.19% | 650 |
| Jun 26, 2026 | 20.30 | 20.99 | 20.30 | 20.99 | 20.85 | 4.63% | 4,065 |
| Jun 23, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 19.92 | -0.68% | 446 |
| Jun 22, 2026 | 20.30 | 20.30 | 20.20 | 20.20 | 20.06 | -0.49% | 921 |
| Jun 18, 2026 | 20.12 | 20.30 | 20.12 | 20.30 | 20.16 | 4.10% | 3,701 |
| Jun 17, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.37 | -0.05% | 614 |
| Jun 16, 2026 | 19.77 | 19.77 | 19.51 | 19.51 | 19.38 | -0.86% | 713 |
| Jun 15, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.55 | 1.44% | 198 |
| Jun 12, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.27 | -3.00% | 488 |
| Jun 10, 2026 | 19.88 | 20.07 | 19.88 | 20.00 | 19.86 | 0.05% | 2,691 |
| Jun 8, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.85 | 2.51% | 192 |
| Jun 5, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.37 | - | 6,094 |
| Jun 4, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.37 | 0.41% | 540 |
| Jun 3, 2026 | 19.50 | 19.50 | 19.30 | 19.42 | 19.29 | -0.41% | 851 |
| Jun 2, 2026 | 19.50 | 19.50 | 19.25 | 19.50 | 19.37 | 2.52% | 1,709 |
| Jun 1, 2026 | 19.00 | 19.52 | 19.00 | 19.02 | 18.89 | -2.71% | 983 |
| May 29, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.42 | -0.46% | 265 |
| May 28, 2026 | 19.50 | 20.11 | 19.50 | 19.64 | 19.51 | 0.72% | 1,623 |
| May 27, 2026 | 19.00 | 19.58 | 19.00 | 19.50 | 19.37 | 2.42% | 3,744 |
| May 26, 2026 | 19.10 | 19.10 | 19.04 | 19.04 | 18.91 | 0.11% | 2,559 |
| May 22, 2026 | 19.31 | 19.31 | 19.02 | 19.02 | 18.89 | - | 261 |
| May 21, 2026 | 18.96 | 19.02 | 18.96 | 19.02 | 18.89 | -2.46% | 960 |
| May 20, 2026 | 19.78 | 19.78 | 19.50 | 19.50 | 19.37 | -1.32% | 8,409 |
| May 19, 2026 | 19.68 | 20.20 | 19.68 | 19.76 | 19.62 | -1.08% | 1,838 |
| May 18, 2026 | 19.68 | 20.10 | 19.68 | 19.98 | 19.84 | 1.14% | 499 |
| May 15, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.62 | - | 393 |
| May 14, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.62 | - | 572 |
| May 13, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.62 | - | 4,119 |
| May 11, 2026 | 20.30 | 20.30 | 19.75 | 19.75 | 19.62 | -1.42% | 2,120 |
| May 8, 2026 | 19.60 | 20.04 | 18.95 | 20.04 | 19.90 | 2.22% | 5,038 |
| May 7, 2026 | 19.50 | 19.60 | 19.50 | 19.60 | 19.47 | -1.80% | 1,624 |
| May 6, 2026 | 18.02 | 19.99 | 18.02 | 19.96 | 19.82 | 5.05% | 7,228 |
| May 5, 2026 | 19.00 | 19.00 | 18.96 | 19.00 | 18.87 | 1.39% | 7,834 |
| Apr 30, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.61 | -1.19% | 1,356 |
| Apr 23, 2026 | 19.49 | 19.50 | 19.10 | 19.10 | 18.84 | -1.80% | 5,916 |