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 +0.25 (+2.25%)
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 (%)
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%)
Dec 02, 2013 6.982 6.986 6.982 6.986 0 +0.13(+1.82%)
Nov 27, 2013 6.828 6.861 6.861 6.861 82,266 +0.04(+0.59%)
Nov 26, 2013 6.820 6.820 6.820 6.820 0 +0.00(+0.00%)
Nov 25, 2013 6.820 6.820 6.820 6.820 0 +0.00(+0.00%)
Nov 22, 2013 6.820 6.820 6.820 6.820 0 -0.02(-0.35%)
Nov 21, 2013 6.861 6.861 6.845 6.845 0 -0.04(-0.53%)
Nov 20, 2013 6.861 6.881 6.857 6.881 0 +0.02(+0.29%)
Nov 19, 2013 6.861 6.861 6.861 6.861 0 -0.00(-0.06%)
Nov 18, 2013 6.865 6.865 6.865 6.865 0 +0.04(+0.59%)
Nov 15, 2013 6.824 6.824 6.824 6.824 0 -0.00(-0.06%)
Nov 14, 2013 6.828 6.828 6.828 6.828 0 +0.00(+0.00%)
Nov 12, 2013 6.828 6.828 6.828 6.828 0 -0.15(-2.20%)
Nov 08, 2013 6.925 6.982 6.982 6.982 2,973 +0.19(+2.84%)
Nov 07, 2013 6.824 6.824 6.789 6.789 0 -0.01(-0.17%)
Nov 06, 2013 6.869 6.869 6.801 6.801 0 -0.03(-0.50%)
Nov 05, 2013 6.945 6.945 6.834 6.834 0 +0.05(+0.80%)
Nov 01, 2013 6.861 6.780 6.780 6.780 743 +0.02(+0.30%)
Oct 31, 2013 6.780 6.788 6.760 6.760 0 -0.04(-0.59%)
Oct 30, 2013 6.849 6.849 6.800 6.800 0 +0.05(+0.72%)
Oct 29, 2013 6.857 6.857 6.752 6.752 0 -0.03(-0.42%)
Oct 28, 2013 6.776 6.780 6.776 6.780 0 +0.03(+0.48%)
Oct 24, 2013 6.748 6.748 6.748 6.748 0 +0.01(+0.12%)
Oct 23, 2013 6.740 6.740 6.740 6.740 0 -0.02(-0.30%)
Oct 22, 2013 6.780 6.780 6.760 6.760 0 -0.02(-0.30%)
Oct 21, 2013 6.772 6.780 6.719 6.780 0 +0.02(+0.30%)
Oct 18, 2013 6.780 6.780 6.760 6.760 4,708 +0.00(+0.00%)
Oct 17, 2013 6.760 6.760 6.715 6.760 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 6.764 6.764 6.764 6.764 0 -0.02(-0.30%)
Oct 11, 2013 6.776 6.784 6.776 6.784 0 +0.02(+0.30%)
Oct 10, 2013 6.820 6.820 6.764 6.764 0 +0.01(+0.12%)
Oct 09, 2013 6.808 6.836 6.756 6.756 0 -0.06(-0.83%)
Oct 08, 2013 6.812 6.812 6.812 6.812 0 -0.15(-2.14%)
Oct 07, 2013 6.836 6.977 6.836 6.961 0 +0.02(+0.35%)
Oct 04, 2013 6.937 6.937 6.937 6.937 0 +0.11(+1.59%)
Oct 02, 2013 6.828 6.828 6.828 6.828 248 +0.01(+0.18%)
Oct 01, 2013 6.772 6.816 6.772 6.816 0 -0.02(-0.29%)
Sep 27, 2013 6.836 6.953 6.836 6.836 0 +0.00(+0.00%)
Sep 26, 2013 6.836 6.836 6.836 6.836 0 -0.08(-1.16%)
Sep 25, 2013 6.989 7.017 6.916 6.916 0 -0.12(-1.66%)
Sep 24, 2013 6.937 7.033 6.917 7.033 0 +0.10(+1.39%)
Sep 23, 2013 6.937 6.937 6.937 6.937 0 -0.00(-0.06%)
Sep 16, 2013 6.941 6.941 6.941 6.941 5,222 +0.00(+0.06%)
Sep 13, 2013 6.945 6.945 6.937 6.937 0 -0.01(-0.17%)
Sep 12, 2013 6.949 6.949 6.949 6.949 0 -0.03(-0.40%)
Sep 05, 2013 6.945 6.977 6.977 6.977 497 +0.00(+0.00%)
Sep 03, 2013 6.977 6.977 6.977 6.977 746 +0.04(+0.58%)
Aug 30, 2013 6.937 6.937 6.937 6.937 0 -0.04(-0.52%)
Aug 27, 2013 6.973 6.973 6.973 6.973 497 -0.05(-0.74%)
Aug 26, 2013 7.025 7.025 7.025 7.025 0 -0.00(-0.06%)
Aug 23, 2013 7.029 7.029 7.029 7.029 0 +0.00(+0.06%)
Aug 21, 2013 7.025 7.025 7.025 7.025 248 +0.00(+0.00%)
Aug 20, 2013 6.949 7.025 6.949 7.025 0 +0.08(+1.16%)
Aug 19, 2013 6.945 6.945 6.937 6.945 0 +0.00(+0.06%)
Aug 16, 2013 6.941 6.941 6.941 6.941 0 -0.09(-1.26%)
Aug 12, 2013 7.029 7.029 7.029 7.029 994 -0.00(-0.06%)
Aug 09, 2013 6.973 7.033 6.973 7.033 3,730 +0.04(+0.63%)
Aug 08, 2013 6.989 6.989 6.989 6.989 661 -0.02(-0.23%)
Aug 07, 2013 7.005 7.005 7.005 7.005 251 -0.03(-0.40%)
Aug 06, 2013 6.997 7.033 6.997 7.033 808 +0.00(+0.00%)
Aug 05, 2013 7.033 7.033 7.033 7.033 248 +0.04(+0.52%)
Aug 02, 2013 6.973 7.190 6.973 6.997 15,843 -0.04(-0.51%)
Aug 01, 2013 7.037 7.037 6.977 7.033 18,300 +0.00(+0.00%)
Jul 30, 2013 6.981 7.033 7.033 7.033 994 +0.08(+1.10%)
Jul 26, 2013 6.957 6.957 6.957 6.957 0 -0.12(-1.70%)
Jul 24, 2013 6.945 7.077 7.077 7.077 497 +0.04(+0.63%)
Jul 22, 2013 7.033 7.033 7.033 7.033 0 -0.08(-1.07%)
Jul 18, 2013 7.110 7.110 7.110 7.110 746 +0.21(+3.09%)
Jul 17, 2013 6.989 6.989 6.896 6.896 746 -0.14(-2.00%)
Jul 16, 2013 6.914 7.037 6.888 7.037 0 +0.00(+0.06%)
Jul 15, 2013 6.973 7.033 6.884 7.033 0 -0.00(-0.06%)
Jul 12, 2013 7.097 7.097 6.997 7.037 0 -0.06(-0.79%)
Jul 11, 2013 7.105 7.105 7.093 7.093 0 +0.06(+0.86%)
Jul 10, 2013 6.949 7.114 6.937 7.033 0 +0.02(+0.34%)
Jul 09, 2013 7.009 7.009 7.009 7.009 0 +0.02(+0.35%)
Jul 08, 2013 6.848 6.985 6.848 6.985 0 +0.05(+0.70%)
Jul 05, 2013 6.937 6.937 6.937 6.937 0 -0.07(-1.03%)
Jul 03, 2013 7.001 7.009 7.001 7.009 0 -0.01(-0.11%)
Jul 02, 2013 6.985 7.017 6.985 7.017 0 +0.04(+0.58%)
Jul 01, 2013 6.997 6.997 6.977 6.977 0 +0.00(+0.06%)
Jun 28, 2013 6.985 6.985 6.836 6.973 28,215 +0.14(+2.00%)
Jun 26, 2013 6.997 6.997 6.169 6.836 0 -0.15(-2.19%)
Jun 24, 2013 6.989 6.989 6.989 6.989 0 -0.00(-0.06%)
Jun 21, 2013 6.993 6.993 6.993 6.993 248 +0.01(+0.12%)
Jun 18, 2013 6.985 6.985 6.985 6.985 0 -0.03(-0.40%)
Jun 17, 2013 7.013 7.013 7.013 7.013 0 +0.12(+1.69%)
Jun 14, 2013 6.896 6.896 6.896 6.896 0 +0.02(+0.23%)
Jun 12, 2013 6.880 6.880 6.880 6.880 0 -0.13(-1.84%)
Jun 11, 2013 7.009 7.009 7.009 7.009 746 -0.05(-0.68%)
Jun 10, 2013 7.057 7.057 7.057 7.057 0 -0.02(-0.23%)
Jun 07, 2013 7.057 7.073 7.057 7.073 0 +0.02(+0.34%)
Jun 06, 2013 6.985 7.049 6.985 7.049 0 +0.09(+1.33%)
Jun 05, 2013 6.973 6.973 6.937 6.957 0 -0.10(-1.42%)
Jun 04, 2013 7.001 7.057 7.001 7.057 0 +0.06(+0.86%)
Jun 03, 2013 7.077 7.077 6.997 6.997 4,657 -0.12(-1.69%)
May 31, 2013 7.118 7.118 7.118 7.118 746 -0.02(-0.23%)
May 30, 2013 7.134 7.134 7.134 7.134 0 +0.14(+1.95%)
May 29, 2013 7.085 7.085 6.997 6.997 3,958 -0.07(-0.97%)
May 24, 2013 7.065 7.065 7.065 7.065 994 +0.12(+1.68%)
May 23, 2013 6.969 7.029 6.949 6.949 0 -0.02(-0.29%)
May 22, 2013 6.969 6.981 6.941 6.969 0 +0.03(+0.41%)
May 21, 2013 7.162 7.162 6.941 6.941 0 -0.18(-2.60%)
May 20, 2013 7.126 7.126 7.126 7.126 0 -0.02(-0.32%)
May 17, 2013 7.073 7.210 7.037 7.148 0 +0.01(+0.15%)
May 16, 2013 7.218 7.230 7.093 7.138 2,934 -0.05(-0.73%)
May 15, 2013 7.126 7.194 7.126 7.190 0 -0.01(-0.11%)
May 13, 2013 7.138 7.198 7.130 7.198 0 +0.04(+0.62%)
May 10, 2013 7.154 7.198 7.013 7.154 0 +0.03(+0.45%)
May 09, 2013 7.122 7.122 7.122 7.122 0 +0.10(+1.49%)
May 08, 2013 7.045 7.045 7.013 7.017 0 -0.13(-1.86%)
May 07, 2013 7.214 7.238 7.142 7.150 0 +0.01(+0.11%)
May 06, 2013 7.190 7.198 7.142 7.142 0 -0.10(-1.33%)
May 03, 2013 7.236 7.238 7.118 7.238 0 +0.06(+0.77%)
May 02, 2013 7.282 7.282 7.158 7.183 0 -0.12(-1.59%)
May 01, 2013 7.126 7.299 7.126 7.299 0 +0.18(+2.54%)
Apr 30, 2013 7.286 7.238 7.118 7.118 0 -0.12(-1.67%)
Apr 29, 2013 7.238 7.238 7.238 7.238 1,034 +0.01(+0.17%)
Apr 26, 2013 7.299 7.299 7.226 7.226 1,193 +0.04(+0.50%)
Apr 25, 2013 7.190 7.190 7.190 7.190 248 -0.01(-0.11%)
Apr 24, 2013 7.238 7.238 7.198 7.198 0 +0.07(+1.04%)
Apr 23, 2013 7.258 7.258 7.097 7.124 8,462 -0.23(-3.14%)
Apr 22, 2013 7.359 7.359 7.355 7.355 0 -0.04(-0.49%)
Apr 19, 2013 7.391 7.391 7.391 7.391 746 +0.02(+0.22%)
Apr 18, 2013 7.387 7.387 7.375 7.375 746 +0.30(+4.20%)
Apr 17, 2013 7.174 7.174 7.077 7.077 26,857 -0.16(-2.22%)
Apr 16, 2013 7.194 7.238 7.194 7.238 3,854 +0.10(+1.35%)
Apr 15, 2013 7.142 7.142 7.142 7.142 248 -0.14(-1.98%)
Apr 12, 2013 7.286 7.286 7.286 7.286 746 +0.06(+0.82%)
Apr 11, 2013 7.282 7.282 7.206 7.226 5,296 -0.04(-0.59%)
Apr 10, 2013 7.335 7.335 7.269 7.269 571 -0.05(-0.68%)
Apr 09, 2013 7.375 7.383 7.242 7.319 2,486 +0.04(+0.61%)
Apr 08, 2013 7.246 7.387 7.242 7.274 14,423 +0.16(+2.20%)
Apr 05, 2013 7.315 7.315 7.118 7.118 497 -0.26(-3.49%)
Apr 04, 2013 7.138 7.375 7.138 7.375 2,511 +0.16(+2.17%)
Apr 03, 2013 7.230 7.230 7.218 7.218 940 +0.02(+0.28%)
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.