Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Home Federal Bancorp Inc (NQ: HFBL )

11.25 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 26, 2012 7.042 7.086 7.086 7.086 5,718 +0.05(+0.69%)
Oct 25, 2012 7.042 7.042 7.038 7.038 1,200 -0.05(-0.74%)
Oct 24, 2012 7.131 7.131 7.090 7.090 27,848 +0.03(+0.46%)
Oct 23, 2012 7.058 7.058 7.058 7.058 745 -0.08(-1.13%)
Oct 17, 2012 7.139 7.139 7.139 7.139 0 +0.01(+0.11%)
Oct 15, 2012 7.074 7.131 7.131 7.131 22,875 +0.06(+0.91%)
Oct 12, 2012 7.078 7.078 7.066 7.066 7,459 -0.01(-0.17%)
Oct 11, 2012 7.086 7.086 7.058 7.078 13,426 +0.03(+0.40%)
Oct 10, 2012 7.050 7.050 7.050 7.050 248 +0.01(+0.17%)
Oct 09, 2012 7.042 7.042 7.038 7.038 1,491 -0.14(-1.96%)
Oct 08, 2012 7.179 7.179 7.179 7.179 248 +0.11(+1.54%)
Oct 05, 2012 7.078 7.078 7.050 7.070 57,146 -0.06(-0.90%)
Oct 04, 2012 7.139 7.139 7.135 7.135 1,243 +0.08(+1.08%)
Oct 03, 2012 7.038 7.090 7.026 7.058 55,978 -0.05(-0.74%)
Oct 01, 2012 7.110 7.110 7.110 7.110 0 -0.07(-0.95%)
Sep 28, 2012 7.163 7.179 7.163 7.179 497 +0.16(+2.29%)
Sep 27, 2012 7.183 7.183 7.018 7.018 1,889 -0.09(-1.25%)
Sep 26, 2012 7.106 7.106 7.106 7.106 745 +0.08(+1.09%)
Sep 24, 2012 7.014 7.030 7.030 7.030 122,334 +0.05(+0.75%)
Sep 21, 2012 7.014 7.014 6.978 6.978 3,192 +0.00(+0.00%)
Sep 20, 2012 6.978 6.978 6.978 6.978 248 -0.02(-0.34%)
Sep 19, 2012 7.002 7.002 7.002 7.002 248 -0.02(-0.23%)
Sep 18, 2012 7.010 7.018 6.978 7.018 14,570 +0.01(+0.11%)
Sep 17, 2012 7.199 7.199 6.600 7.010 75,738 -0.17(-2.35%)
Sep 14, 2012 7.163 7.179 7.163 7.179 596 +0.04(+0.56%)
Sep 13, 2012 7.223 7.223 7.038 7.139 4,227 -0.06(-0.78%)
Sep 12, 2012 7.195 7.195 7.195 7.195 2,486 +0.12(+1.65%)
Sep 11, 2012 6.990 7.090 6.982 7.078 2,842 +0.01(+0.17%)
Sep 10, 2012 6.978 7.066 6.978 7.066 56,194 +0.08(+1.15%)
Sep 07, 2012 6.958 6.990 6.958 6.986 48,001 -0.00(-0.06%)
Sep 06, 2012 6.970 6.998 6.970 6.990 8,491 -0.00(-0.06%)
Sep 05, 2012 6.990 6.994 6.990 6.994 10,691 +0.00(+0.00%)
Sep 04, 2012 6.978 6.994 6.978 6.994 7,708 +0.03(+0.46%)
Aug 31, 2012 6.978 6.978 6.958 6.962 8,454 +0.07(+1.01%)
Aug 30, 2012 6.845 6.897 6.845 6.892 994 -0.09(-1.23%)
Aug 28, 2012 6.978 6.978 6.978 6.978 1,243 +0.14(+2.12%)
Aug 24, 2012 6.833 6.833 6.833 6.833 248 +0.04(+0.59%)
Aug 23, 2012 6.777 6.793 6.777 6.793 1,740 -0.12(-1.80%)
Aug 20, 2012 7.038 6.917 6.917 6.917 1,740 -0.12(-1.71%)
Aug 17, 2012 7.022 7.062 7.022 7.038 29,596 +0.02(+0.23%)
Aug 09, 2012 7.022 7.022 7.022 7.022 248 -0.02(-0.23%)
Aug 08, 2012 6.757 7.287 6.757 7.038 11,191 +0.25(+3.67%)
Aug 07, 2012 6.789 6.789 6.789 6.789 248 +0.05(+0.78%)
Aug 06, 2012 6.720 6.736 6.720 6.736 2,983 +0.30(+4.69%)
Aug 03, 2012 6.399 6.435 6.399 6.435 3,729 +0.00(+0.00%)
Aug 02, 2012 6.358 6.435 6.358 6.435 57,686 +0.08(+1.33%)
Aug 01, 2012 6.350 6.350 6.350 6.350 248 +0.02(+0.25%)
Jul 31, 2012 6.318 6.346 6.318 6.334 1,740 +0.16(+2.54%)
Jul 30, 2012 6.700 6.700 6.177 6.177 61,393 -0.16(-2.48%)
Jul 27, 2012 6.254 6.335 6.254 6.334 9,692 +0.08(+1.33%)
Jul 26, 2012 6.250 6.251 6.234 6.251 4,227 -0.04(-0.68%)
Jul 24, 2012 6.286 6.294 6.294 6.294 4,227 +0.00(+0.00%)
Jul 23, 2012 6.194 6.294 6.033 6.294 8,951 +0.02(+0.32%)
Jul 11, 2012 6.230 6.274 6.274 6.274 8,951 +0.04(+0.65%)
Jul 10, 2012 6.194 6.262 6.194 6.234 3,568 +0.08(+1.37%)
Jul 09, 2012 6.013 6.149 6.013 6.149 4,299 +0.14(+2.27%)
Jul 02, 2012 5.932 6.013 6.013 6.013 5,967 +0.08(+1.36%)
Jun 29, 2012 5.932 5.936 5.932 5.932 17,902 +0.00(+0.00%)
Jun 28, 2012 5.884 5.932 5.884 5.932 3,555 +0.06(+0.96%)
Jun 27, 2012 5.876 5.876 5.876 5.876 248 -0.02(-0.27%)
Jun 25, 2012 5.888 5.892 5.892 5.892 1,989 -0.03(-0.48%)
Jun 22, 2012 5.872 5.920 5.771 5.920 2,237 +0.24(+4.18%)
Jun 21, 2012 5.683 5.683 5.683 5.683 248 -0.01(-0.14%)
Jun 20, 2012 5.651 5.691 5.651 5.691 813 -0.24(-4.07%)
Jun 19, 2012 5.932 5.932 5.932 5.932 177,870 +0.07(+1.17%)
Jun 04, 2012 5.864 5.864 5.864 5.864 745 -0.07(-1.15%)
May 31, 2012 5.932 5.932 5.932 5.932 0 -0.01(-0.20%)
May 29, 2012 5.932 5.944 5.944 5.944 4,475 +0.07(+1.23%)
May 25, 2012 5.900 5.900 5.872 5.872 2,113 -0.06(-1.02%)
May 24, 2012 5.944 5.944 5.932 5.932 1,740 -0.02(-0.41%)
May 22, 2012 5.956 5.956 5.956 5.956 248 -0.03(-0.47%)
May 21, 2012 5.932 5.984 5.924 5.984 8,454 +0.05(+0.81%)
May 18, 2012 5.932 5.936 5.932 5.936 5,718 +0.00(+0.07%)
May 16, 2012 5.932 5.932 5.932 5.932 4,724 -0.00(-0.00%)
May 15, 2012 5.932 5.932 5.930 5.932 6,420 -0.08(-1.34%)
May 14, 2012 6.013 6.013 6.013 6.013 745 -0.02(-0.33%)
May 11, 2012 5.960 6.033 5.960 6.033 2,973 +0.07(+1.21%)
May 10, 2012 5.860 5.960 5.860 5.960 4,475 +0.13(+2.21%)
May 09, 2012 6.031 6.031 5.832 5.832 2,404 +0.00(+0.00%)
May 08, 2012 5.634 5.832 5.630 5.832 5,079 -0.02(-0.28%)
May 04, 2012 5.848 5.848 5.848 5.848 745 +0.02(+0.28%)
May 03, 2012 5.932 5.932 5.832 5.832 1,740 -0.26(-4.29%)
May 01, 2012 6.093 6.093 6.093 6.093 1,243 -0.00(-0.07%)
Apr 30, 2012 6.053 6.097 6.053 6.097 1,491 +0.04(+0.73%)
Apr 27, 2012 6.053 6.069 6.053 6.053 80,482 +0.01(+0.20%)
Apr 26, 2012 6.234 6.234 6.041 6.041 1,163 +0.00(+0.07%)
Apr 24, 2012 6.037 6.037 6.037 6.037 497 +0.21(+3.52%)
Apr 18, 2012 5.832 5.832 5.832 5.832 3,729 +0.08(+1.40%)
Apr 17, 2012 5.832 5.832 5.751 5.751 76,262 -0.08(-1.38%)
Apr 13, 2012 5.832 5.832 5.832 5.832 1,491 +0.08(+1.40%)
Apr 04, 2012 5.751 5.751 5.751 5.751 37,048 +0.02(+0.35%)
Mar 30, 2012 5.711 5.731 5.731 5.731 5,470 +0.18(+3.26%)
Mar 29, 2012 5.574 5.574 5.550 5.550 2,486 -0.08(-1.50%)
Mar 23, 2012 5.651 5.634 5.634 5.634 497 +0.00(+0.07%)
Mar 22, 2012 5.630 5.630 5.630 5.630 248 -0.20(-3.45%)
Mar 21, 2012 5.643 5.832 5.643 5.832 745 +0.25(+4.54%)
Mar 20, 2012 5.578 5.578 5.578 5.578 497 -0.12(-2.05%)
Mar 19, 2012 5.554 5.695 5.554 5.695 1,740 +0.04(+0.78%)
Mar 16, 2012 5.651 5.651 5.651 5.651 258 +0.06(+1.08%)
Mar 15, 2012 5.590 5.590 5.590 5.590 745 +0.00(+0.00%)
Mar 14, 2012 5.630 5.630 5.590 5.590 1,989 -0.04(-0.71%)
Mar 13, 2012 5.630 5.630 5.630 5.630 1,069 +0.10(+1.74%)
Mar 08, 2012 5.534 5.534 5.534 5.534 0 -0.10(-1.71%)
Mar 06, 2012 5.630 5.630 5.630 5.630 19,891 +0.00(+0.00%)
Mar 05, 2012 5.630 5.630 5.550 5.630 394,377 +0.00(+0.00%)
Mar 02, 2012 5.630 5.630 5.630 5.630 5,967 +0.00(+0.00%)
Mar 01, 2012 5.643 5.643 5.630 5.630 215,403 -0.04(-0.78%)
Feb 29, 2012 5.675 5.675 5.675 5.675 524 +0.02(+0.36%)
Feb 27, 2012 5.679 5.655 5.655 5.655 3,232 -0.38(-6.27%)
Feb 23, 2012 6.033 6.033 6.033 6.033 0 +0.08(+1.35%)
Feb 22, 2012 5.626 5.952 5.622 5.952 3,883 +0.41(+7.40%)
Feb 21, 2012 5.510 5.783 5.510 5.542 2,983 -0.49(-8.13%)
Feb 14, 2012 6.033 6.033 6.033 6.033 2,237 +0.12(+2.04%)
Feb 10, 2012 5.912 5.912 5.912 5.912 1,243 +0.18(+3.16%)
Feb 08, 2012 5.731 5.731 5.731 5.731 994 -0.10(-1.72%)
Feb 07, 2012 5.832 5.832 5.832 5.832 497 -0.10(-1.69%)
Feb 03, 2012 5.932 5.932 5.932 5.932 3,729 -0.01(-0.23%)
Feb 01, 2012 6.033 5.946 5.946 5.946 745 +0.03(+0.57%)
Jan 10, 2012 5.912 5.912 5.912 5.912 0 +0.27(+4.78%)
Jan 09, 2012 5.711 5.711 5.598 5.643 1,491 -0.07(-1.20%)
Jan 06, 2012 5.659 5.711 5.626 5.711 2,735 +0.04(+0.78%)
Jan 05, 2012 5.667 5.667 5.667 5.667 497 -0.08(-1.33%)
Jan 03, 2012 5.819 5.743 5.743 5.743 5,967 +0.04(+0.63%)
Dec 30, 2011 5.606 5.707 5.606 5.707 1,740 +0.07(+1.28%)
Dec 29, 2011 5.563 5.691 5.563 5.634 4,724 +0.08(+1.37%)
Dec 28, 2011 5.550 5.574 5.550 5.558 1,740 -0.03(-0.58%)
Dec 27, 2011 5.554 5.590 5.554 5.590 1,491 -0.02(-0.43%)
Dec 23, 2011 5.594 5.691 5.594 5.614 25,113 +0.06(+1.16%)
Dec 20, 2011 5.550 5.550 5.550 5.550 0 +0.06(+1.10%)
Dec 19, 2011 5.490 5.490 5.490 5.490 266 -0.07(-1.23%)
Dec 16, 2011 5.558 5.558 5.558 5.558 248 +0.03(+0.58%)
Dec 15, 2011 5.534 5.558 5.526 5.526 9,978 -0.29(-5.04%)
Dec 14, 2011 5.651 5.819 5.651 5.819 1,887 +0.17(+2.99%)
Dec 13, 2011 5.675 5.695 5.630 5.651 6,464 +0.12(+2.18%)
Dec 12, 2011 5.562 5.582 5.522 5.530 14,023 -1.36(-19.68%)
Dec 02, 2011 6.885 6.885 6.885 6.885 1,243 +1.27(+22.72%)
Dec 01, 2011 5.462 5.610 5.462 5.610 949 -0.01(-0.21%)
Nov 25, 2011 5.466 5.622 5.622 5.622 994 +0.10(+1.75%)
Nov 22, 2011 5.526 5.526 5.526 5.526 0 +0.04(+0.66%)
Nov 18, 2011 5.490 5.490 5.490 5.490 1,491 +0.00(+0.00%)
Nov 17, 2011 5.502 5.574 5.449 5.490 5,781 +0.00(+0.00%)
Nov 15, 2011 5.490 5.490 5.490 5.490 248 +0.02(+0.29%)
Nov 14, 2011 5.490 5.490 5.474 5.474 2,983 -0.16(-2.79%)
Nov 02, 2011 5.638 5.630 5.630 5.630 1,243 +0.36(+6.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.