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 -0.00 (-0.00%)
Streaming Delayed Price Updated: 2:54 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, 2022 18.99 18.99 16.79 17.68 4,678 -0.29(-1.59%)
Oct 28, 2022 18.27 18.27 16.89 17.96 1,564 +0.11(+0.64%)
Oct 27, 2022 18.54 18.54 17.81 17.85 1,770 -0.23(-1.25%)
Oct 26, 2022 17.07 18.55 17.07 18.07 3,395 +0.07(+0.39%)
Oct 25, 2022 16.75 18.55 16.38 18.00 9,781 -0.58(-3.12%)
Oct 24, 2022 16.79 18.58 16.70 18.58 3,092 +0.50(+2.77%)
Oct 21, 2022 18.10 18.58 17.13 18.08 4,794 -0.04(-0.21%)
Oct 20, 2022 17.39 18.56 17.39 18.12 1,247 +0.27(+1.53%)
Oct 18, 2022 17.85 190 -0.51(-2.78%)
Oct 17, 2022 18.58 18.58 18.17 18.36 1,181 +0.30(+1.67%)
Oct 14, 2022 18.11 19.77 16.80 18.05 8,148 +0.23(+1.27%)
Oct 11, 2022 17.83 23 +0.27(+1.56%)
Oct 07, 2022 17.55 184 -1.23(-6.53%)
Oct 04, 2022 18.78 15 +1.11(+6.30%)
Sep 30, 2022 17.67 229 -0.55(-3.01%)
Sep 27, 2022 18.22 307 -1.60(-8.10%)
Sep 21, 2022 19.82 67 +0.00(+0.00%)
Sep 20, 2022 19.78 19.92 19.78 19.82 1,864 +0.08(+0.38%)
Sep 19, 2022 19.75 19.75 19.74 19.74 668 +0.29(+1.50%)
Sep 16, 2022 17.68 19.45 17.68 19.45 5,596 +1.84(+10.45%)
Sep 15, 2022 17.85 17.85 17.61 17.61 977 -0.24(-1.32%)
Sep 14, 2022 17.85 17.85 17.85 17.85 1,376 -0.15(-0.84%)
Sep 13, 2022 18.00 18.00 18.00 18.00 1,087 -0.25(-1.35%)
Sep 12, 2022 18.24 18.24 18.24 18.24 350 +0.01(+0.05%)
Sep 07, 2022 18.23 482 +0.01(+0.05%)
Aug 31, 2022 18.22 710 -0.64(-3.40%)
Aug 30, 2022 18.87 18.87 18.87 18.87 230 -0.14(-0.72%)
Aug 26, 2022 19.00 113 -0.14(-0.71%)
Aug 25, 2022 19.14 19.14 19.14 19.14 437 -0.02(-0.10%)
Aug 24, 2022 19.25 19.25 18.97 19.16 401 -0.54(-2.73%)
Aug 23, 2022 18.80 19.70 18.78 19.70 3,349 +0.54(+2.81%)
Aug 22, 2022 18.58 19.16 18.58 19.16 1,198 -0.03(-0.15%)
Aug 17, 2022 19.19 16 +0.31(+1.65%)
Aug 12, 2022 18.88 126 -0.36(-1.86%)
Aug 11, 2022 18.88 19.23 18.88 19.23 1,028 +0.36(+1.90%)
Aug 10, 2022 18.99 19.30 18.87 18.88 4,930 -0.94(-4.76%)
Aug 08, 2022 19.82 128 +0.94(+5.00%)
Aug 05, 2022 18.88 18.88 18.88 18.88 169 +0.00(+0.00%)
Aug 03, 2022 18.88 98 +0.00(+0.00%)
Aug 02, 2022 19.07 19.07 18.88 18.88 2,667 -0.58(-2.96%)
Aug 01, 2022 19.30 20.64 19.16 19.45 3,032 +0.58(+3.05%)
Jul 29, 2022 18.66 19.22 18.65 18.88 307,085 +0.35(+1.89%)
Jul 27, 2022 18.53 117 +0.23(+1.28%)
Jul 25, 2022 18.29 141 +0.19(+1.04%)
Jul 22, 2022 18.16 18.55 18.10 18.10 1,886 +0.02(+0.10%)
Jul 21, 2022 19.12 19.12 18.09 18.09 478 -0.60(-3.21%)
Jul 20, 2022 19.46 20.07 18.69 18.69 1,122 -0.79(-4.05%)
Jul 12, 2022 19.47 122 -0.13(-0.67%)
Jul 07, 2022 19.61 2 -0.47(-2.34%)
Jul 06, 2022 19.99 20.65 18.88 20.07 6,875 -0.19(-0.93%)
Jul 05, 2022 19.30 20.83 19.30 20.26 3,402 +1.82(+9.87%)
Jun 30, 2022 18.44 291 -1.40(-7.04%)
Jun 29, 2022 19.81 19.84 19.81 19.84 797 -0.02(-0.12%)
Jun 28, 2022 19.23 20.17 19.23 19.86 3,253 +1.57(+8.59%)
Jun 27, 2022 18.29 18.29 18.29 18.29 178 +0.23(+1.30%)
Jun 24, 2022 18.07 18.07 18.06 18.06 649 -0.23(-1.28%)
Jun 23, 2022 18.29 18.29 18.29 18.29 128 -0.06(-0.31%)
Jun 17, 2022 18.35 35 +0.28(+1.56%)
Jun 15, 2022 18.07 46 -0.23(-1.23%)
Jun 14, 2022 18.29 18.29 18.11 18.29 1,176 +0.23(+1.30%)
Jun 07, 2022 18.06 13 +0.00(+0.00%)
Jun 06, 2022 18.06 18.06 18.06 18.06 377 -0.35(-1.89%)
Jun 01, 2022 18.40 7 +0.58(+3.26%)
May 27, 2022 17.82 24 +0.08(+0.48%)
May 26, 2022 17.82 17.82 17.74 17.74 819 -0.14(-0.79%)
May 25, 2022 17.88 17.88 17.88 17.88 546 +0.00(+0.00%)
May 24, 2022 17.88 17.88 17.88 17.88 328 -0.08(-0.47%)
May 20, 2022 17.96 57 +0.14(+0.79%)
May 19, 2022 17.82 17.82 17.82 17.82 238 -0.71(-3.85%)
May 17, 2022 18.54 119 -0.76(-3.94%)
May 13, 2022 19.30 112 +0.62(+3.32%)
May 12, 2022 18.68 18.68 18.68 18.68 217 +0.36(+1.95%)
May 11, 2022 18.32 18.32 18.32 18.32 160 -0.49(-2.59%)
May 06, 2022 18.81 30 -0.09(-0.50%)
May 03, 2022 18.90 57 -0.48(-2.47%)
Apr 26, 2022 19.38 38 -0.68(-3.40%)
Apr 22, 2022 20.06 17 +0.00(+0.00%)
Apr 21, 2022 20.06 20.07 20.06 20.06 1,088 +0.00(+0.00%)
Apr 19, 2022 20.06 110 +0.46(+2.33%)
Apr 18, 2022 19.60 19.60 19.60 19.60 292 -0.47(-2.33%)
Apr 06, 2022 20.07 0 +0.33(+1.65%)
Apr 04, 2022 19.74 22 +0.14(+0.71%)
Apr 01, 2022 19.60 19.60 19.60 19.60 398 +0.23(+1.20%)
Mar 31, 2022 19.37 19.37 19.37 19.37 338 -0.25(-1.28%)
Mar 29, 2022 19.62 9 -0.21(-1.08%)
Mar 28, 2022 19.87 19.87 19.84 19.84 1,025 +0.23(+1.19%)
Mar 25, 2022 19.79 19.79 19.60 19.60 3,803 +0.00(+0.00%)
Mar 24, 2022 20.01 20.42 19.24 19.60 4,622 +0.23(+1.20%)
Mar 23, 2022 19.60 19.68 19.37 19.37 2,342 -0.01(-0.05%)
Mar 22, 2022 19.75 19.75 19.38 19.38 485 -0.13(-0.67%)
Mar 21, 2022 20.50 20.50 19.15 19.51 3,923 +0.00(+0.00%)
Mar 18, 2022 19.60 19.71 18.93 19.51 2,847 -0.07(-0.38%)
Mar 17, 2022 20.19 20.19 19.59 19.59 29,132 +0.71(+3.76%)
Mar 16, 2022 19.84 19.84 18.88 18.88 3,266 -0.96(-4.85%)
Mar 15, 2022 19.84 19.84 19.84 19.84 288 -0.28(-1.37%)
Mar 14, 2022 19.60 20.11 19.60 20.11 1,722 +0.51(+2.60%)
Mar 11, 2022 19.60 19.84 19.59 19.60 11,492 +0.21(+1.08%)
Mar 10, 2022 19.51 19.51 19.39 19.39 1,988 -0.30(-1.54%)
Mar 07, 2022 19.70 32 +0.09(+0.48%)
Mar 04, 2022 19.39 20.06 19.39 19.60 5,060 +0.15(+0.77%)
Mar 03, 2022 19.96 20.12 19.44 19.46 3,479 -0.10(-0.53%)
Mar 02, 2022 20.03 20.03 19.55 19.56 962 -0.75(-3.68%)
Mar 01, 2022 20.30 20.30 20.30 20.30 280 +0.93(+4.82%)
Feb 28, 2022 19.49 20.49 19.37 19.37 4,167 +0.00(+0.00%)
Feb 25, 2022 19.60 19.88 19.37 19.37 4,571 -0.40(-2.03%)
Feb 24, 2022 20.12 20.77 19.42 19.77 7,995 +0.28(+1.46%)
Feb 23, 2022 19.92 19.92 19.49 19.49 1,394 -0.21(-1.07%)
Feb 22, 2022 19.84 21.00 19.70 19.70 2,865 +0.42(+2.18%)
Feb 18, 2022 19.28 0 -0.22(-1.15%)
Feb 17, 2022 19.14 20.07 19.14 19.50 4,627 +0.36(+1.90%)
Feb 14, 2022 19.14 52 -0.17(-0.87%)
Feb 11, 2022 19.14 19.31 19.14 19.31 813 +0.17(+0.88%)
Feb 09, 2022 19.14 42 +0.00(+0.00%)
Feb 08, 2022 19.14 19.14 19.14 19.14 118 +0.01(+0.05%)
Feb 07, 2022 19.11 19.13 19.11 19.13 328 +0.18(+0.94%)
Feb 04, 2022 19.31 19.31 18.95 18.95 6,214 +0.16(+0.84%)
Feb 03, 2022 19.04 18.79 4,984 +0.12(+0.65%)
Jan 28, 2022 18.67 44 -0.37(-1.96%)
Jan 25, 2022 19.04 249 +0.32(+1.71%)
Jan 24, 2022 19.09 19.09 18.72 18.72 567 -0.32(-1.68%)
Jan 21, 2022 19.05 19.05 19.04 19.04 21,901 +0.00(+0.00%)
Jan 20, 2022 19.04 19.04 19.04 19.04 21,532 +0.09(+0.49%)
Jan 19, 2022 18.91 18.95 18.63 18.95 2,270 +0.00(+0.00%)
Jan 13, 2022 18.95 34 +0.60(+3.29%)
Jan 10, 2022 18.35 48 -0.54(-2.86%)
Jan 06, 2022 18.89 18.89 18.89 7 +0.53(+2.89%)
Jan 03, 2022 18.36 18.36 18.36 13 -0.58(-3.05%)
Dec 15, 2021 18.93 18.93 18.93 182 +0.77(+4.26%)
Dec 13, 2021 18.16 18.16 18.16 238 -0.18(-0.96%)
Dec 10, 2021 18.95 18.95 18.34 18.34 5,455 -0.06(-0.30%)
Dec 09, 2021 18.39 18.39 18.39 18.39 270 +0.14(+0.76%)
Dec 07, 2021 18.25 18.25 18.25 6 -0.09(-0.51%)
Dec 06, 2021 18.76 18.76 18.35 18.35 1,245 -0.16(-0.87%)
Dec 03, 2021 18.95 18.95 18.51 18.51 12,335 +0.16(+0.87%)
Dec 01, 2021 18.35 18.35 18.35 2 -0.31(-1.64%)
Nov 30, 2021 18.35 18.65 18.35 18.65 886 +0.31(+1.67%)
Nov 26, 2021 18.35 18.35 18.35 61 -0.01(-0.05%)
Nov 23, 2021 18.36 18.36 18.36 66 +0.01(+0.05%)
Nov 22, 2021 18.53 18.53 18.35 18.35 395 -0.13(-0.70%)
Nov 19, 2021 18.58 18.58 18.48 18.48 4,376 -0.10(-0.55%)
Nov 17, 2021 18.58 18.58 18.58 45 +0.23(+1.27%)
Nov 15, 2021 18.35 18.35 18.35 45 +0.07(+0.38%)
Nov 12, 2021 18.35 18.35 18.28 18.28 9,488 +0.39(+2.21%)
Nov 08, 2021 17.88 17.88 17.88 44 -0.23(-1.28%)
Nov 05, 2021 18.35 18.35 18.12 18.12 4,329 -0.06(-0.34%)
Nov 03, 2021 18.18 18.18 18.18 23 +0.28(+1.54%)
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.