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 (%)
Dec 30, 2016 11.33 11.33 11.33 0 -0.04(-0.37%)
Dec 28, 2016 11.37 11.37 11.37 0 -0.02(-0.15%)
Dec 16, 2016 11.39 11.39 11.39 2 +0.63(+5.88%)
Dec 15, 2016 10.75 10.75 10.75 10.75 502 +0.04(+0.39%)
Dec 13, 2016 10.71 10.71 10.71 14 +0.13(+1.28%)
Dec 08, 2016 10.58 10.58 10.58 965 +0.02(+0.16%)
Dec 07, 2016 10.56 10.56 10.56 10.56 585 +0.02(+0.16%)
Dec 06, 2016 10.54 10.54 10.54 10.54 2,520 -0.02(-0.16%)
Dec 05, 2016 10.56 10.56 10.56 10.56 583 -0.01(-0.08%)
Dec 02, 2016 10.57 10.57 10.57 10.57 592 -0.03(-0.26%)
Dec 01, 2016 10.54 10.62 10.54 10.59 9,030 +0.09(+0.90%)
Nov 30, 2016 10.50 10.50 10.50 10.50 30,093 +0.27(+2.68%)
Nov 29, 2016 10.33 10.33 10.23 10.23 8,051 +0.11(+1.04%)
Nov 16, 2016 10.12 10.12 10.12 78 +0.00(+0.00%)
Nov 14, 2016 10.12 10.12 10.12 0 +0.00(+0.00%)
Nov 11, 2016 10.29 10.44 10.12 10.12 13,937 -0.13(-1.28%)
Nov 08, 2016 10.25 10.25 10.25 71 +0.05(+0.50%)
Nov 04, 2016 10.20 10.20 10.20 18 +0.04(+0.40%)
Oct 31, 2016 10.16 10.16 10.16 49 +0.04(+0.39%)
Oct 26, 2016 10.12 10.12 10.12 0 +0.00(+0.00%)
Oct 21, 2016 9.994 10.12 10.12 10.12 16 +0.24(+2.39%)
Oct 19, 2016 9.884 9.884 9.884 9.884 66 -0.09(-0.93%)
Oct 11, 2016 9.977 9.977 9.977 9.977 176 +0.02(+0.21%)
Oct 10, 2016 9.956 9.956 9.956 9.956 2,380 -0.02(-0.21%)
Oct 05, 2016 9.977 9.977 9.977 9.977 7,141 +0.10(+0.98%)
Oct 03, 2016 9.880 9.880 9.880 9.880 199 +0.08(+0.77%)
Sep 30, 2016 9.851 9.851 9.804 9.804 3,970 -0.00(-0.04%)
Sep 29, 2016 9.809 9.809 9.809 9.809 349 +0.04(+0.43%)
Sep 28, 2016 9.767 9.767 9.767 9.767 397 +0.06(+0.65%)
Sep 27, 2016 9.704 9.704 9.704 9.704 166 +0.00(+0.00%)
Sep 26, 2016 9.704 9.704 9.704 9.704 1,149 -0.11(-1.07%)
Sep 21, 2016 9.725 9.809 9.809 9.809 4 +0.00(+0.00%)
Sep 20, 2016 9.809 9.809 9.809 9.809 721 -0.11(-1.06%)
Sep 16, 2016 9.830 9.914 9.914 9.914 7 +0.24(+2.43%)
Sep 12, 2016 9.662 9.678 9.678 9.678 714 +0.00(+0.04%)
Sep 09, 2016 9.678 9.678 9.674 9.674 792 -0.02(-0.17%)
Sep 07, 2016 9.846 9.691 9.691 9.691 16 +0.06(+0.63%)
Sep 06, 2016 9.830 9.872 9.630 9.630 12,381 -0.20(-2.03%)
Sep 02, 2016 9.830 9.830 9.830 9.830 238 +0.02(+0.21%)
Sep 01, 2016 9.809 9.809 9.804 9.809 2,937 +0.04(+0.43%)
Aug 31, 2016 9.767 9.767 9.767 9.767 2,806 +0.11(+1.09%)
Aug 30, 2016 9.662 9.662 9.662 9.662 1,159 +0.04(+0.39%)
Aug 29, 2016 9.657 9.704 9.575 9.624 28,224 +0.01(+0.09%)
Aug 26, 2016 9.662 9.699 9.372 9.615 12,990 -0.09(-0.91%)
Aug 25, 2016 9.704 9.704 9.704 9.704 2,178 -0.03(-0.26%)
Aug 17, 2016 9.729 9.729 9.729 9.729 1,190 +0.06(+0.60%)
Aug 08, 2016 9.699 9.671 9.671 9.671 714 -0.05(-0.55%)
Aug 05, 2016 9.683 9.725 9.683 9.725 849 +0.04(+0.43%)
Aug 04, 2016 9.452 9.683 9.447 9.683 6,815 +0.46(+5.01%)
Aug 02, 2016 9.220 9.220 9.220 9.220 30 +0.02(+0.23%)
Jul 29, 2016 9.136 9.199 9.199 9.199 40 +0.04(+0.46%)
Jul 28, 2016 9.115 9.157 9.115 9.157 2,156 +0.08(+0.93%)
Jul 27, 2016 8.906 9.325 8.905 9.073 3,608 -0.07(-0.78%)
Jul 25, 2016 9.145 9.145 9.145 9.145 714 -0.02(-0.18%)
Jul 22, 2016 9.162 9.162 9.162 9.162 597 -0.04(-0.41%)
Jul 21, 2016 9.199 9.199 9.102 9.199 1,233 -0.00(-0.05%)
Jul 19, 2016 8.995 9.204 9.204 9.204 494 -0.12(-1.26%)
Jul 18, 2016 9.250 9.321 9.250 9.321 1,890 +0.09(+1.00%)
Jul 15, 2016 9.413 9.413 9.122 9.229 4,560 -0.04(-0.41%)
Jul 14, 2016 9.392 9.392 9.074 9.266 2,868 +0.33(+3.65%)
Jul 11, 2016 8.936 8.940 8.940 8.940 6,692 +0.00(+0.05%)
Jul 06, 2016 8.961 8.936 8.936 8.936 23 -0.04(-0.42%)
Jun 30, 2016 9.024 8.974 8.974 8.974 717 +0.00(+0.00%)
Jun 27, 2016 9.074 8.974 8.974 8.974 11,234 -0.02(-0.23%)
Jun 24, 2016 9.057 9.057 8.932 8.995 92,867 -0.10(-1.15%)
Jun 23, 2016 9.070 9.099 9.070 9.099 1,020 +0.03(+0.32%)
Jun 21, 2016 9.107 9.070 9.070 9.070 70,515 -0.03(-0.32%)
Jun 20, 2016 9.162 9.162 9.099 9.099 3,846 +0.00(+0.00%)
Jun 17, 2016 9.089 9.099 9.089 9.099 6,014 -0.09(-0.96%)
Jun 13, 2016 9.342 9.187 9.187 9.187 160 -0.11(-1.17%)
Jun 08, 2016 9.254 9.296 9.296 9.296 10,756 -0.14(-1.46%)
Jun 03, 2016 9.124 9.434 9.434 9.434 956 +0.00(+0.00%)
May 31, 2016 9.057 9.434 9.434 9.434 112 +0.17(+1.81%)
May 27, 2016 9.241 9.266 9.266 9.266 3,585 -0.03(-0.27%)
May 26, 2016 9.358 9.358 9.191 9.292 5,029 -0.12(-1.29%)
May 25, 2016 9.041 9.413 9.350 9.413 3,537 +0.06(+0.67%)
May 24, 2016 9.350 9.350 9.350 9.350 377 +0.06(+0.68%)
May 20, 2016 9.287 9.287 9.287 9.287 717 -0.04(-0.40%)
May 12, 2016 9.325 9.325 9.325 9.325 157 -0.01(-0.09%)
May 10, 2016 9.338 9.333 9.333 9.333 31 -0.00(-0.00%)
May 06, 2016 9.333 9.333 9.333 9.333 478 +0.01(+0.13%)
Apr 22, 2016 9.204 9.321 9.321 9.321 29,162 +0.20(+2.20%)
Apr 21, 2016 9.204 9.225 9.120 9.120 23,105 -0.05(-0.59%)
Apr 18, 2016 9.174 9.174 9.174 9.174 206 +0.00(+0.00%)
Apr 12, 2016 9.174 9.174 9.174 9.174 179 -0.17(-1.78%)
Apr 05, 2016 9.341 9.341 9.341 9.341 19 +0.11(+1.17%)
Apr 01, 2016 9.187 9.233 9.233 9.233 7 -0.15(-1.56%)
Mar 18, 2016 9.187 9.379 9.379 9.379 194 -0.10(-1.10%)
Mar 08, 2016 9.220 9.483 9.483 9.483 311 -0.02(-0.18%)
Mar 07, 2016 9.220 9.500 9.220 9.500 4,898 +0.33(+3.54%)
Mar 04, 2016 9.174 9.174 9.174 9.174 292 +0.00(+0.00%)
Mar 03, 2016 9.174 9.174 9.174 9.174 2,168 -0.02(-0.18%)
Mar 01, 2016 9.233 9.191 9.191 9.191 107 -0.04(-0.41%)
Feb 25, 2016 9.179 9.229 9.229 9.229 151 +0.00(+0.03%)
Feb 24, 2016 9.174 9.226 9.174 9.226 868 +0.05(+0.56%)
Feb 23, 2016 9.170 9.174 9.170 9.174 3,123 +0.00(+0.05%)
Feb 19, 2016 9.204 9.170 9.170 9.170 117 -0.01(-0.14%)
Feb 18, 2016 9.183 9.183 9.183 9.183 17,141 -0.04(-0.41%)
Feb 17, 2016 9.220 9.220 9.220 9.220 393 -0.03(-0.27%)
Feb 16, 2016 9.358 9.358 9.245 9.245 2,067 -0.04(-0.40%)
Feb 11, 2016 9.283 9.283 9.283 9.283 1,679 -0.18(-1.89%)
Feb 10, 2016 9.379 9.462 9.379 9.462 1,914 -0.12(-1.22%)
Feb 09, 2016 9.174 9.579 9.174 9.579 12,947 +0.28(+3.00%)
Feb 08, 2016 9.570 9.570 9.299 9.299 49,060 -0.04(-0.40%)
Feb 05, 2016 9.583 9.583 9.337 9.337 18,040 -0.04(-0.44%)
Feb 04, 2016 9.224 9.379 9.224 9.379 40,155 +0.21(+2.27%)
Jan 29, 2016 9.195 9.170 9.170 9.170 28 -0.15(-1.61%)
Jan 25, 2016 9.187 9.320 9.320 9.320 3,598 +0.13(+1.45%)
Jan 22, 2016 9.133 9.187 9.133 9.187 1,273 -0.38(-4.01%)
Jan 21, 2016 9.570 9.570 9.570 9.570 1,048 +0.04(+0.39%)
Jan 14, 2016 9.533 9.533 9.533 9.533 2 +0.24(+2.55%)
Jan 13, 2016 9.346 9.383 9.296 9.296 3,079 -0.05(-0.53%)
Jan 12, 2016 9.383 9.383 9.346 9.346 2,409 -0.04(-0.40%)
Jan 07, 2016 9.404 9.383 9.383 9.383 2,648 -0.05(-0.48%)
Jan 06, 2016 9.398 9.429 9.097 9.429 10,585 +0.00(+0.00%)
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.