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: 3:59 PM EDT, May 23, 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 31, 2013 6.781 6.789 6.761 6.761 0 -0.04(-0.59%)
Oct 30, 2013 6.849 6.849 6.801 6.801 0 +0.05(+0.72%)
Oct 29, 2013 6.858 6.858 6.753 6.753 0 -0.03(-0.42%)
Oct 28, 2013 6.777 6.781 6.777 6.781 0 +0.03(+0.48%)
Oct 24, 2013 6.749 6.749 6.749 6.749 0 +0.01(+0.12%)
Oct 23, 2013 6.740 6.740 6.740 6.740 0 -0.02(-0.30%)
Oct 22, 2013 6.781 6.781 6.761 6.761 0 -0.02(-0.30%)
Oct 21, 2013 6.773 6.781 6.720 6.781 0 +0.02(+0.30%)
Oct 18, 2013 6.781 6.781 6.761 6.761 4,707 +0.00(+0.00%)
Oct 17, 2013 6.761 6.761 6.716 6.761 0 +0.02(+0.36%)
Oct 16, 2013 6.740 6.740 6.736 6.736 0 -0.00(-0.06%)
Oct 15, 2013 6.740 6.740 6.740 6.740 0 -0.02(-0.36%)
Oct 14, 2013 6.765 6.765 6.765 6.765 0 -0.02(-0.30%)
Oct 11, 2013 6.777 6.785 6.777 6.785 0 +0.02(+0.30%)
Oct 10, 2013 6.821 6.821 6.765 6.765 0 +0.01(+0.12%)
Oct 09, 2013 6.809 6.837 6.757 6.757 0 -0.06(-0.83%)
Oct 08, 2013 6.813 6.813 6.813 6.813 0 -0.15(-2.14%)
Oct 07, 2013 6.837 6.978 6.837 6.962 0 +0.02(+0.35%)
Oct 04, 2013 6.938 6.938 6.938 6.938 0 +0.11(+1.59%)
Oct 02, 2013 6.829 6.829 6.829 6.829 248 +0.01(+0.18%)
Oct 01, 2013 6.773 6.817 6.773 6.817 0 -0.02(-0.29%)
Sep 27, 2013 6.837 6.954 6.837 6.837 0 +0.00(+0.00%)
Sep 26, 2013 6.837 6.837 6.837 6.837 0 -0.08(-1.16%)
Sep 25, 2013 6.990 7.018 6.917 6.917 0 -0.12(-1.66%)
Sep 24, 2013 6.938 7.034 6.917 7.034 0 +0.10(+1.39%)
Sep 23, 2013 6.938 6.938 6.938 6.938 0 -0.00(-0.06%)
Sep 16, 2013 6.942 6.942 6.942 6.942 5,221 +0.00(+0.06%)
Sep 13, 2013 6.946 6.946 6.938 6.938 0 -0.01(-0.17%)
Sep 12, 2013 6.950 6.950 6.950 6.950 0 -0.03(-0.40%)
Sep 05, 2013 6.946 6.978 6.978 6.978 497 +0.00(+0.00%)
Sep 03, 2013 6.978 6.978 6.978 6.978 745 +0.04(+0.58%)
Aug 30, 2013 6.938 6.938 6.938 6.938 0 -0.04(-0.52%)
Aug 27, 2013 6.974 6.974 6.974 6.974 497 -0.05(-0.74%)
Aug 26, 2013 7.026 7.026 7.026 7.026 0 -0.00(-0.06%)
Aug 23, 2013 7.030 7.030 7.030 7.030 0 +0.00(+0.06%)
Aug 21, 2013 7.026 7.026 7.026 7.026 248 +0.00(+0.00%)
Aug 20, 2013 6.950 7.026 6.950 7.026 0 +0.08(+1.16%)
Aug 19, 2013 6.946 6.946 6.938 6.946 0 +0.00(+0.06%)
Aug 16, 2013 6.942 6.942 6.942 6.942 0 -0.09(-1.26%)
Aug 12, 2013 7.030 7.030 7.030 7.030 994 -0.00(-0.06%)
Aug 09, 2013 6.974 7.034 6.974 7.034 3,729 +0.04(+0.63%)
Aug 08, 2013 6.990 6.990 6.990 6.990 661 -0.02(-0.23%)
Aug 07, 2013 7.006 7.006 7.006 7.006 251 -0.03(-0.40%)
Aug 06, 2013 6.998 7.034 6.998 7.034 808 +0.00(+0.00%)
Aug 05, 2013 7.034 7.034 7.034 7.034 248 +0.04(+0.52%)
Aug 02, 2013 6.974 7.191 6.974 6.998 15,841 -0.04(-0.51%)
Aug 01, 2013 7.038 7.038 6.978 7.034 18,297 +0.00(+0.00%)
Jul 30, 2013 6.982 7.034 7.034 7.034 994 +0.08(+1.10%)
Jul 26, 2013 6.958 6.958 6.958 6.958 0 -0.12(-1.70%)
Jul 24, 2013 6.946 7.078 7.078 7.078 497 +0.04(+0.63%)
Jul 22, 2013 7.034 7.034 7.034 7.034 0 -0.08(-1.07%)
Jul 18, 2013 7.110 7.110 7.110 7.110 745 +0.21(+3.09%)
Jul 17, 2013 6.990 6.990 6.897 6.897 745 -0.14(-2.00%)
Jul 16, 2013 6.915 7.038 6.889 7.038 0 +0.00(+0.06%)
Jul 15, 2013 6.974 7.034 6.885 7.034 0 -0.00(-0.06%)
Jul 12, 2013 7.098 7.098 6.998 7.038 0 -0.06(-0.79%)
Jul 11, 2013 7.106 7.106 7.094 7.094 0 +0.06(+0.86%)
Jul 10, 2013 6.950 7.114 6.938 7.034 0 +0.02(+0.34%)
Jul 09, 2013 7.010 7.010 7.010 7.010 0 +0.02(+0.35%)
Jul 08, 2013 6.849 6.986 6.849 6.986 0 +0.05(+0.70%)
Jul 05, 2013 6.938 6.938 6.938 6.938 0 -0.07(-1.03%)
Jul 03, 2013 7.002 7.010 7.002 7.010 0 -0.01(-0.11%)
Jul 02, 2013 6.986 7.018 6.986 7.018 0 +0.04(+0.58%)
Jul 01, 2013 6.998 6.998 6.978 6.978 0 +0.00(+0.06%)
Jun 28, 2013 6.986 6.986 6.837 6.974 28,211 +0.14(+2.00%)
Jun 26, 2013 6.998 6.998 6.169 6.837 0 -0.15(-2.19%)
Jun 24, 2013 6.990 6.990 6.990 6.990 0 -0.00(-0.06%)
Jun 21, 2013 6.994 6.994 6.994 6.994 248 +0.01(+0.12%)
Jun 18, 2013 6.986 6.986 6.986 6.986 0 -0.03(-0.40%)
Jun 17, 2013 7.014 7.014 7.014 7.014 0 +0.12(+1.69%)
Jun 14, 2013 6.897 6.897 6.897 6.897 0 +0.02(+0.23%)
Jun 12, 2013 6.881 6.881 6.881 6.881 0 -0.13(-1.84%)
Jun 11, 2013 7.010 7.010 7.010 7.010 745 -0.05(-0.68%)
Jun 10, 2013 7.058 7.058 7.058 7.058 0 -0.02(-0.23%)
Jun 07, 2013 7.058 7.074 7.058 7.074 0 +0.02(+0.34%)
Jun 06, 2013 6.986 7.050 6.986 7.050 0 +0.09(+1.33%)
Jun 05, 2013 6.974 6.974 6.938 6.958 0 -0.10(-1.42%)
Jun 04, 2013 7.002 7.058 7.002 7.058 0 +0.06(+0.86%)
Jun 03, 2013 7.078 7.078 6.998 6.998 4,657 -0.12(-1.69%)
May 31, 2013 7.119 7.119 7.119 7.119 745 -0.02(-0.23%)
May 30, 2013 7.135 7.135 7.135 7.135 0 +0.14(+1.95%)
May 29, 2013 7.086 7.086 6.998 6.998 3,958 -0.07(-0.97%)
May 24, 2013 7.066 7.066 7.066 7.066 994 +0.12(+1.68%)
May 23, 2013 6.970 7.030 6.950 6.950 0 -0.02(-0.29%)
May 22, 2013 6.970 6.982 6.942 6.970 0 +0.03(+0.41%)
May 21, 2013 7.163 7.163 6.942 6.942 0 -0.19(-2.60%)
May 20, 2013 7.127 7.127 7.127 7.127 0 -0.02(-0.32%)
May 17, 2013 7.074 7.211 7.038 7.149 0 +0.01(+0.15%)
May 16, 2013 7.219 7.231 7.094 7.139 2,934 -0.05(-0.73%)
May 15, 2013 7.127 7.195 7.127 7.191 0 -0.01(-0.11%)
May 13, 2013 7.139 7.199 7.131 7.199 0 +0.04(+0.62%)
May 10, 2013 7.155 7.199 7.014 7.155 0 +0.03(+0.45%)
May 09, 2013 7.123 7.123 7.123 7.123 0 +0.10(+1.49%)
May 08, 2013 7.046 7.046 7.014 7.018 0 -0.13(-1.86%)
May 07, 2013 7.215 7.239 7.143 7.151 0 +0.01(+0.11%)
May 06, 2013 7.191 7.199 7.143 7.143 0 -0.10(-1.33%)
May 03, 2013 7.237 7.239 7.119 7.239 0 +0.06(+0.77%)
May 02, 2013 7.283 7.283 7.159 7.184 0 -0.12(-1.59%)
May 01, 2013 7.127 7.299 7.127 7.299 0 +0.18(+2.54%)
Apr 30, 2013 7.287 7.239 7.119 7.119 0 -0.12(-1.67%)
Apr 29, 2013 7.239 7.239 7.239 7.239 1,034 +0.01(+0.17%)
Apr 26, 2013 7.299 7.299 7.227 7.227 1,193 +0.04(+0.50%)
Apr 25, 2013 7.191 7.191 7.191 7.191 248 -0.01(-0.11%)
Apr 24, 2013 7.239 7.239 7.199 7.199 0 +0.07(+1.04%)
Apr 23, 2013 7.259 7.259 7.098 7.125 8,461 -0.23(-3.14%)
Apr 22, 2013 7.360 7.360 7.356 7.356 0 -0.04(-0.49%)
Apr 19, 2013 7.392 7.392 7.392 7.392 745 +0.02(+0.22%)
Apr 18, 2013 7.388 7.388 7.376 7.376 745 +0.30(+4.20%)
Apr 17, 2013 7.175 7.175 7.078 7.078 26,853 -0.16(-2.22%)
Apr 16, 2013 7.195 7.239 7.195 7.239 3,854 +0.10(+1.35%)
Apr 15, 2013 7.143 7.143 7.143 7.143 248 -0.14(-1.98%)
Apr 12, 2013 7.287 7.287 7.287 7.287 745 +0.06(+0.82%)
Apr 11, 2013 7.283 7.283 7.207 7.227 5,296 -0.04(-0.59%)
Apr 10, 2013 7.336 7.336 7.270 7.270 571 -0.05(-0.68%)
Apr 09, 2013 7.376 7.384 7.243 7.320 2,486 +0.04(+0.61%)
Apr 08, 2013 7.247 7.388 7.243 7.275 14,421 +0.16(+2.20%)
Apr 05, 2013 7.316 7.316 7.119 7.119 497 -0.26(-3.49%)
Apr 04, 2013 7.139 7.376 7.139 7.376 2,511 +0.16(+2.17%)
Apr 03, 2013 7.231 7.231 7.219 7.219 939 +0.02(+0.28%)
Apr 01, 2013 7.199 7.199 7.199 7.199 0 +0.06(+0.85%)
Mar 28, 2013 7.143 7.143 7.139 7.139 2,735 -0.18(-2.47%)
Mar 26, 2013 7.320 7.320 7.320 7.320 745 -0.07(-0.93%)
Mar 25, 2013 7.227 7.388 7.227 7.388 745 +0.18(+2.51%)
Mar 21, 2013 7.239 7.207 7.207 7.207 7,708 -0.04(-0.49%)
Mar 20, 2013 7.159 7.353 7.159 7.243 7,459 -0.12(-1.69%)
Mar 19, 2013 7.368 7.368 7.368 7.368 469 -0.01(-0.16%)
Mar 18, 2013 7.380 7.380 7.380 7.380 1,760 -0.00(-0.01%)
Mar 13, 2013 7.380 7.381 7.381 7.381 497 +0.26(+3.68%)
Mar 08, 2013 7.119 7.119 7.119 7.119 497 -0.18(-2.48%)
Mar 07, 2013 7.299 7.299 7.299 7.299 1,243 +0.00(+0.00%)
Mar 06, 2013 7.299 7.299 7.299 7.299 248 +0.00(+0.00%)
Mar 05, 2013 7.299 7.299 7.291 7.299 1,655 +0.06(+0.83%)
Mar 04, 2013 7.231 7.239 7.227 7.239 3,058 +0.09(+1.24%)
Mar 01, 2013 7.151 7.151 7.151 7.151 248 -0.07(-0.95%)
Feb 28, 2013 7.139 7.219 7.050 7.219 4,115 +0.00(+0.06%)
Feb 27, 2013 7.195 7.215 7.195 7.215 994 +0.06(+0.79%)
Feb 26, 2013 7.038 7.159 7.038 7.159 1,541 -0.04(-0.50%)
Feb 21, 2013 7.195 7.195 7.195 7.195 0 -0.05(-0.67%)
Feb 20, 2013 7.243 7.243 7.243 7.243 248 +0.02(+0.22%)
Feb 15, 2013 7.203 7.227 7.227 7.227 2,735 +0.13(+1.87%)
Feb 14, 2013 7.094 7.094 7.094 7.094 517 +0.02(+0.23%)
Feb 12, 2013 7.070 7.078 7.078 7.078 1,243 -0.21(-2.82%)
Feb 11, 2013 7.239 7.295 7.239 7.283 6,464 +0.00(+0.06%)
Feb 08, 2013 7.279 7.291 7.279 7.279 2,934 +0.04(+0.50%)
Feb 07, 2013 7.348 7.348 7.223 7.243 9,993 -0.14(-1.85%)
Feb 06, 2013 7.435 7.435 7.320 7.380 20,140 +0.26(+3.67%)
Feb 04, 2013 7.106 7.179 7.106 7.119 157,478 +0.00(+0.00%)
Feb 01, 2013 7.078 7.187 7.078 7.119 24,685 +0.08(+1.14%)
Jan 31, 2013 7.098 7.098 7.038 7.038 3,172 -0.08(-1.13%)
Jan 29, 2013 7.123 7.119 7.119 7.119 314,539 +0.00(+0.00%)
Jan 22, 2013 7.119 7.119 7.119 7.119 497 -0.01(-0.11%)
Jan 18, 2013 7.038 7.139 7.038 7.127 2,725 +0.05(+0.74%)
Jan 14, 2013 7.074 7.074 7.074 7.074 0 +0.04(+0.51%)
Jan 10, 2013 7.038 7.038 7.038 7.038 248 +0.00(+0.06%)
Jan 09, 2013 7.030 7.034 7.030 7.034 745 +0.04(+0.50%)
Jan 08, 2013 6.998 6.999 6.998 6.999 1,243 -0.07(-1.01%)
Jan 07, 2013 7.070 7.070 7.070 7.070 497 +0.03(+0.46%)
Jan 04, 2013 7.054 7.078 7.038 7.038 12,832 -0.02(-0.23%)
Jan 03, 2013 7.038 7.074 7.018 7.054 2,237 +0.05(+0.75%)
Jan 02, 2013 7.050 7.175 6.986 7.002 72,326 -0.03(-0.46%)
Dec 31, 2012 6.982 7.070 6.958 7.034 9,719 +0.06(+0.86%)
Dec 28, 2012 7.014 7.014 6.950 6.974 9,853 -0.06(-0.86%)
Dec 27, 2012 7.066 7.066 7.034 7.034 6,477 +0.07(+0.98%)
Dec 26, 2012 6.986 7.070 6.958 6.966 2,983 +0.00(+0.06%)
Dec 24, 2012 6.942 6.974 6.942 6.962 1,491 -0.08(-1.20%)
Dec 21, 2012 7.042 7.046 7.038 7.046 19,411 -0.07(-1.02%)
Dec 20, 2012 7.038 7.119 7.014 7.119 18,578 +0.08(+1.14%)
Dec 19, 2012 7.038 7.038 7.038 7.038 1,215 -0.00(-0.06%)
Dec 18, 2012 7.018 7.042 6.998 7.042 52,216 +0.04(+0.63%)
Dec 17, 2012 6.998 6.998 6.998 6.998 74,345 +0.00(+0.04%)
Dec 14, 2012 6.897 6.998 6.897 6.995 128,304 +0.14(+2.01%)
Dec 13, 2012 6.857 6.857 6.857 6.857 452 -0.05(-0.76%)
Dec 12, 2012 6.909 6.909 6.909 6.909 497 -0.04(-0.64%)
Dec 11, 2012 6.990 6.998 6.938 6.954 9,769 -0.04(-0.52%)
Dec 10, 2012 7.018 7.018 6.990 6.990 3,481 -0.05(-0.74%)
Dec 06, 2012 7.042 7.042 7.042 7.042 0 -0.06(-0.91%)
Dec 05, 2012 7.074 7.106 7.074 7.106 11,010 -0.02(-0.34%)
Dec 04, 2012 7.127 7.131 7.127 7.131 798 +0.07(+0.97%)
Nov 30, 2012 7.058 7.111 7.058 7.062 2,983 -0.04(-0.51%)
Nov 28, 2012 7.066 7.098 7.098 7.098 7,459 +0.00(+0.00%)
Nov 27, 2012 7.119 7.151 7.098 7.098 15,416 -0.04(-0.56%)
Nov 26, 2012 7.102 7.175 7.098 7.139 92,994 +0.06(+0.85%)
Nov 23, 2012 7.062 7.119 7.046 7.078 23,417 -0.02(-0.34%)
Nov 21, 2012 7.058 7.115 7.054 7.102 18,867 +0.02(+0.28%)
Nov 20, 2012 7.054 7.098 7.054 7.082 22,129 -0.03(-0.45%)
Nov 19, 2012 7.082 7.139 7.066 7.114 300,615 -0.02(-0.25%)
Nov 13, 2012 7.139 7.132 7.132 7.132 77,578 +0.02(+0.32%)
Nov 09, 2012 7.109 7.109 7.109 7.109 0 +0.01(+0.16%)
Nov 08, 2012 7.159 7.159 7.098 7.098 5,460 -0.08(-1.12%)
Nov 06, 2012 7.155 7.179 7.179 7.179 8,951 +0.06(+0.85%)
Nov 05, 2012 7.090 7.119 7.090 7.119 4,724 +0.07(+1.03%)
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.