Home Federal Bancorp, Inc. of Louisiana (HFBL)
NASDAQ: HFBL · Real-Time Price · USD
24.77
-0.23 (-0.92%)
At close: Sep 30, 2026, 4:00 PM EDT
24.13
-0.64 (-2.58%)
After-hours: Sep 30, 2026, 4:10 PM EDT
HFBL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -0.92% | 261 |
| Sep 29, 2026 | 24.90 | 25.00 | 24.90 | 25.00 | 25.00 | - | 547 |
| Sep 28, 2026 | 24.19 | 25.00 | 24.00 | 25.00 | 25.00 | 0.81% | 3,343 |
| Sep 25, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | 1,074 |
| Sep 24, 2026 | 25.14 | 25.14 | 25.00 | 25.00 | 25.00 | - | 487 |
| Sep 23, 2026 | 25.00 | 25.27 | 25.00 | 25.00 | 25.00 | -1.07% | 737 |
| Sep 22, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 3.14% | 288 |
| Sep 21, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -7.58% | 2,874 |
| Sep 18, 2026 | 24.04 | 26.51 | 24.04 | 26.51 | 26.51 | 8.43% | 4,160 |
| Sep 17, 2026 | 24.20 | 24.45 | 24.05 | 24.45 | 24.45 | 1.03% | 531 |
| Sep 16, 2026 | 26.00 | 26.00 | 24.20 | 24.20 | 24.20 | -6.92% | 243 |
| Sep 15, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 4.00% | 660 |
| Sep 14, 2026 | 24.90 | 25.10 | 24.90 | 25.00 | 25.00 | - | 713 |
| Sep 11, 2026 | 25.99 | 25.99 | 25.00 | 25.00 | 25.00 | -0.08% | 1,051 |
| Sep 9, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.08% | 1,148 |
| Sep 8, 2026 | 25.93 | 25.93 | 24.76 | 25.00 | 25.00 | -3.81% | 1,101 |
| Sep 4, 2026 | 26.00 | 26.00 | 25.99 | 25.99 | 25.99 | 3.84% | 438 |
| Sep 2, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 3.00% | 449 |
| Aug 31, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -4.39% | 648 |
| Aug 28, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.33% | 193 |
| Aug 27, 2026 | 25.74 | 25.74 | 25.00 | 25.50 | 25.50 | -1.60% | 1,752 |
| Aug 26, 2026 | 25.92 | 25.92 | 25.00 | 25.92 | 25.92 | -3.41% | 580 |
| Aug 24, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 0.02% | 596 |
| Aug 20, 2026 | 24.96 | 28.00 | 24.96 | 26.83 | 26.83 | 11.40% | 7,781 |
| Aug 19, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.50% | 307 |
| Aug 17, 2026 | 24.46 | 24.46 | 24.20 | 24.20 | 24.20 | 0.92% | 558 |
| Aug 14, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.12% | 456 |
| Aug 13, 2026 | 23.40 | 24.01 | 23.40 | 24.01 | 24.01 | 2.17% | 9,112 |
| Aug 7, 2026 | 23.53 | 23.64 | 23.50 | 23.50 | 23.50 | - | 6,628 |
| Aug 6, 2026 | 23.33 | 23.50 | 23.33 | 23.50 | 23.50 | 0.86% | 429 |
| Aug 5, 2026 | 23.25 | 23.30 | 23.25 | 23.30 | 23.30 | 1.30% | 2,314 |
| Aug 4, 2026 | 21.12 | 23.00 | 21.12 | 23.00 | 23.00 | - | 1,175 |
| Aug 3, 2026 | 23.45 | 23.45 | 22.90 | 23.00 | 23.00 | -1.48% | 5,558 |
| Jul 31, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 1.54% | 672 |
| Jul 28, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -1.37% | 318 |
| Jul 27, 2026 | 23.73 | 23.73 | 22.56 | 23.31 | 23.31 | 6.93% | 2,678 |
| 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 |