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 (%)
Nov 21, 2014 7.920 7.920 7.920 7.920 244 -0.06(-0.77%)
Nov 20, 2014 7.981 7.981 7.981 7.981 510 -0.03(-0.34%)
Nov 19, 2014 8.008 8.008 8.008 8.008 244 +0.09(+1.12%)
Nov 18, 2014 7.928 7.928 7.920 7.920 2,155 +0.00(+0.00%)
Nov 17, 2014 7.920 7.920 7.920 7.920 1,514 -0.04(-0.51%)
Nov 07, 2014 7.960 7.960 7.960 7.960 732 +0.04(+0.52%)
Nov 06, 2014 7.920 7.920 7.920 7.920 732 -0.16(-1.98%)
Oct 31, 2014 8.079 8.079 8.079 8.079 7 +0.10(+1.23%)
Oct 30, 2014 7.985 8.083 7.960 7.981 4,397 -0.02(-0.26%)
Oct 29, 2014 8.001 8.001 8.001 8.001 12,243 +0.02(+0.26%)
Oct 20, 2014 7.981 7.981 7.981 7.981 163 +0.03(+0.36%)
Oct 14, 2014 7.810 7.952 7.952 7.952 5,149 +0.14(+1.85%)
Oct 08, 2014 7.810 7.808 7.808 7.808 735 +0.06(+0.76%)
Oct 07, 2014 7.850 7.850 7.748 7.748 5,813 -0.10(-1.30%)
Oct 06, 2014 7.850 7.850 7.838 7.850 4,489 +0.00(+0.00%)
Sep 30, 2014 7.850 7.850 7.850 7.850 301 +0.10(+1.31%)
Sep 26, 2014 7.748 7.748 7.748 7.748 980 -0.08(-0.99%)
Sep 24, 2014 7.826 7.826 7.826 7.826 735 +0.06(+0.73%)
Sep 23, 2014 7.769 7.769 7.769 7.769 598 -0.18(-2.31%)
Sep 19, 2014 7.748 7.952 7.952 7.952 1,961 +0.14(+1.77%)
Sep 17, 2014 7.814 7.814 7.814 7.814 490 -0.03(-0.42%)
Sep 16, 2014 7.830 7.907 7.793 7.846 10,389 +0.10(+1.26%)
Sep 15, 2014 7.748 7.748 7.748 7.748 534 -0.08(-0.99%)
Sep 09, 2014 7.757 7.826 7.826 7.826 2,206 +0.00(+0.05%)
Sep 08, 2014 7.822 7.822 7.822 7.822 424 -0.07(-0.88%)
Sep 03, 2014 7.916 7.891 7.891 7.891 8,091 +0.14(+1.84%)
Sep 02, 2014 7.810 7.952 7.748 7.748 6,919 -0.10(-1.30%)
Aug 29, 2014 7.842 7.850 7.850 7.850 4,168 +0.13(+1.74%)
Aug 26, 2014 7.716 7.716 7.716 7.716 245 -0.10(-1.30%)
Aug 25, 2014 7.728 7.850 7.728 7.818 12,893 +0.01(+0.10%)
Aug 22, 2014 7.850 7.850 7.810 7.810 1,964 -0.08(-0.98%)
Aug 21, 2014 7.887 7.769 7.769 7.887 490 +0.12(+1.52%)
Aug 20, 2014 7.732 7.775 7.732 7.769 7,810 +0.03(+0.36%)
Aug 19, 2014 7.850 7.850 7.740 7.741 31,217 -0.14(-1.75%)
Aug 18, 2014 7.879 7.879 7.879 7.879 7,682 -0.08(-1.02%)
Aug 15, 2014 7.752 8.279 7.712 7.960 36,369 +0.15(+1.93%)
Aug 14, 2014 7.810 7.810 7.810 7.810 429 +0.09(+1.19%)
Aug 12, 2014 7.850 7.718 7.718 7.718 39,724 -0.01(-0.18%)
Aug 11, 2014 7.634 7.789 7.634 7.732 15,021 +0.04(+0.46%)
Aug 07, 2014 7.667 7.697 7.697 7.697 17,900 +0.07(+0.88%)
Aug 06, 2014 7.630 7.630 7.630 7.630 517 -0.04(-0.58%)
Aug 05, 2014 7.659 7.675 7.659 7.675 1,235 -0.05(-0.63%)
Aug 04, 2014 7.724 7.724 7.724 7.724 245 -0.02(-0.32%)
Aug 01, 2014 7.744 7.748 7.708 7.748 46,075 +0.03(+0.42%)
Jul 25, 2014 7.773 7.716 7.716 7.716 29,915 +0.02(+0.21%)
Jul 21, 2014 7.691 7.699 7.699 7.699 980 -0.20(-2.48%)
Jul 18, 2014 7.752 7.895 7.683 7.895 27,463 +0.15(+1.95%)
Jul 17, 2014 7.667 7.779 7.667 7.744 5,897 -0.02(-0.21%)
Jul 16, 2014 7.761 7.761 7.761 7.761 246 +0.04(+0.53%)
Jul 15, 2014 7.720 7.720 7.720 7.720 246 +0.12(+1.60%)
Jul 14, 2014 7.598 7.659 7.598 7.598 30,050 +0.00(+0.00%)
Jul 11, 2014 7.598 7.639 7.586 7.598 105,902 -0.05(-0.64%)
Jul 10, 2014 7.651 7.655 7.647 7.647 12,081 -0.07(-0.90%)
Jul 07, 2014 7.663 7.716 7.716 7.716 3,691 +0.14(+1.82%)
Jul 03, 2014 7.578 7.578 7.578 7.578 246 -0.15(-1.95%)
Jul 02, 2014 7.813 7.830 7.704 7.728 5,168 +0.02(+0.26%)
Jul 01, 2014 7.712 7.712 7.708 7.708 846 -0.23(-2.87%)
Jun 27, 2014 7.712 7.935 7.935 7.935 123 +0.30(+3.88%)
Jun 25, 2014 7.631 7.639 7.639 7.639 2,215 +0.01(+0.11%)
Jun 12, 2014 7.631 7.630 7.630 7.630 86 +0.01(+0.16%)
Jun 11, 2014 7.618 7.618 7.618 7.618 246 +0.00(+0.00%)
Jun 09, 2014 7.618 7.618 7.618 7.618 44 +0.00(+0.00%)
Jun 06, 2014 7.627 7.627 7.618 7.618 1,230 +0.00(+0.00%)
Jun 03, 2014 7.618 7.618 7.618 7.618 0 +0.00(+0.03%)
May 29, 2014 7.616 7.616 7.616 7.616 0 -0.00(-0.03%)
May 28, 2014 7.618 7.618 7.618 7.618 10,831 +0.02(+0.27%)
May 27, 2014 7.618 7.618 7.570 7.598 15,369 +0.03(+0.33%)
May 20, 2014 7.574 7.573 7.573 7.573 1,230 -0.00(-0.06%)
May 19, 2014 7.586 7.586 7.578 7.578 1,432 -0.04(-0.53%)
May 15, 2014 7.618 7.618 7.618 7.618 0 +0.07(+0.91%)
May 13, 2014 7.549 7.549 7.549 7.549 246 -0.05(-0.64%)
May 12, 2014 7.517 7.720 7.509 7.598 19,762 +0.04(+0.54%)
May 09, 2014 7.557 7.720 7.423 7.557 12,305 +0.13(+1.81%)
May 08, 2014 7.537 7.935 7.423 7.423 5,498 -0.09(-1.24%)
May 05, 2014 7.509 7.517 7.517 7.517 2 +0.00(+0.00%)
May 02, 2014 7.720 7.720 7.517 7.517 2,175 +0.10(+1.37%)
Apr 30, 2014 7.415 7.415 7.415 7.415 285 -0.08(-1.08%)
Apr 29, 2014 7.497 7.497 7.497 7.497 11,099 +0.04(+0.54%)
Apr 24, 2014 7.456 7.456 7.456 7.456 2,461 +0.00(+0.00%)
Apr 22, 2014 7.456 7.456 7.456 7.456 246 +0.13(+1.72%)
Apr 14, 2014 7.330 7.330 7.330 7.330 0 +0.04(+0.56%)
Apr 11, 2014 7.330 7.330 7.289 7.289 2,963 -0.04(-0.55%)
Apr 10, 2014 7.330 7.330 7.330 7.330 1,261 +0.00(+0.00%)
Apr 09, 2014 7.330 7.330 7.330 7.330 1,185 +0.04(+0.56%)
Apr 08, 2014 7.318 7.318 7.289 7.289 4,387 -0.10(-1.37%)
Apr 07, 2014 7.391 7.391 7.391 7.391 246 +0.10(+1.39%)
Apr 04, 2014 7.209 7.293 7.208 7.289 4,965 -0.18(-2.39%)
Apr 03, 2014 7.468 7.468 7.468 7.468 676 +0.24(+3.31%)
Apr 02, 2014 7.492 7.492 7.229 7.229 2,758 -0.28(-3.77%)
Apr 01, 2014 7.512 7.512 7.512 7.512 24,179 +0.18(+2.49%)
Mar 24, 2014 7.330 7.330 7.330 7.330 39 +0.04(+0.56%)
Mar 21, 2014 7.281 7.289 7.225 7.289 9,146 -0.03(-0.44%)
Mar 20, 2014 7.322 7.322 7.322 7.322 597 +0.11(+1.56%)
Mar 18, 2014 7.209 7.209 7.209 7.209 9 -0.01(-0.10%)
Mar 17, 2014 7.192 7.217 7.192 7.217 595 +0.02(+0.28%)
Mar 14, 2014 7.196 7.196 7.196 7.196 493 -0.01(-0.17%)
Mar 13, 2014 7.208 7.208 7.208 7.208 249 -0.02(-0.22%)
Mar 12, 2014 7.225 7.225 7.225 7.225 530 -0.06(-0.78%)
Mar 11, 2014 7.217 7.281 7.217 7.281 679 +0.10(+1.39%)
Mar 07, 2014 7.180 7.181 7.181 7.181 493 +0.01(+0.19%)
Mar 06, 2014 7.289 7.314 7.168 7.168 3,210 -0.12(-1.67%)
Mar 05, 2014 7.314 7.314 7.192 7.289 1,975 +0.12(+1.64%)
Mar 04, 2014 7.225 7.233 7.172 7.172 10,630 -0.06(-0.84%)
Feb 28, 2014 7.192 7.233 7.233 7.233 103 +0.04(+0.56%)
Feb 27, 2014 7.208 7.208 7.192 7.192 11,988 +0.00(+0.06%)
Feb 26, 2014 7.188 7.188 7.188 7.188 2,469 -0.04(-0.56%)
Feb 24, 2014 7.148 7.229 7.229 7.229 3,210 +0.12(+1.65%)
Feb 21, 2014 7.111 7.111 7.111 7.111 246 -0.12(-1.62%)
Feb 19, 2014 7.229 7.229 7.229 7.229 0 +0.12(+1.71%)
Feb 18, 2014 7.096 7.107 7.096 7.107 3,703 -0.13(-1.74%)
Feb 11, 2014 7.233 7.233 7.233 7.233 2,469 +0.04(+0.62%)
Feb 06, 2014 7.188 7.188 7.188 7.188 2,469 +0.00(+0.00%)
Feb 04, 2014 7.233 7.188 7.188 7.188 138 -0.04(-0.58%)
Feb 03, 2014 7.188 7.233 7.176 7.230 3,928 +0.10(+1.44%)
Jan 31, 2014 7.208 7.208 7.127 7.127 9,072 -0.09(-1.18%)
Jan 30, 2014 7.221 7.233 7.212 7.212 1,279 +0.02(+0.34%)
Jan 27, 2014 7.188 7.188 7.188 7.188 17 +0.10(+1.43%)
Jan 22, 2014 7.087 7.087 7.087 7.087 493 +0.07(+1.04%)
Jan 21, 2014 7.083 7.087 7.014 7.014 16,053 +0.02(+0.23%)
Jan 10, 2014 6.917 6.998 6.998 6.998 495 +0.08(+1.17%)
Jan 09, 2014 6.925 6.949 6.901 6.917 4,428 -0.06(-0.92%)
Jan 08, 2014 6.982 6.982 6.982 6.982 247 +0.01(+0.12%)
Jan 07, 2014 7.143 7.143 6.974 6.974 661 -0.24(-3.36%)
Jan 06, 2014 6.897 7.216 6.897 7.216 540 +0.07(+1.02%)
Jan 03, 2014 7.062 7.143 7.062 7.143 1,826 +0.16(+2.25%)
Jan 02, 2014 7.204 7.664 6.986 6.986 42,121 -0.20(-2.75%)
Dec 31, 2013 7.083 7.184 7.184 7.184 2,230 +0.13(+1.77%)
Dec 30, 2013 6.970 7.058 6.970 7.058 525 +0.00(+0.06%)
Dec 27, 2013 6.978 7.058 6.966 7.054 3,407 +0.09(+1.33%)
Dec 26, 2013 6.957 6.962 6.957 6.962 1,144 +0.07(+1.05%)
Dec 23, 2013 6.994 6.889 6.889 6.889 495 -0.08(-1.16%)
Dec 20, 2013 6.970 6.970 6.970 6.970 450 -0.04(-0.52%)
Dec 19, 2013 7.058 7.058 7.006 7.006 186,818 -0.06(-0.80%)
Dec 18, 2013 6.962 7.062 6.962 7.062 1,174 +0.06(+0.86%)
Dec 12, 2013 7.002 7.002 7.002 7.002 4 +0.02(+0.29%)
Dec 11, 2013 7.042 7.042 6.982 6.982 498 +0.10(+1.46%)
Dec 10, 2013 7.002 7.002 6.881 6.881 3,934 -0.09(-1.27%)
Dec 09, 2013 6.861 6.970 6.861 6.970 25,522 +0.00(+0.00%)
Dec 06, 2013 6.921 6.970 6.921 6.970 0 +0.09(+1.29%)
Dec 05, 2013 6.881 6.889 6.881 6.881 0 -0.10(-1.50%)
Dec 04, 2013 6.986 6.986 6.986 6.986 0 +0.01(+0.12%)
Dec 03, 2013 6.978 6.978 6.978 6.978 0 -0.01(-0.12%)
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.