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: 3:53 PM EDT, May 24, 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 (%)
Jun 30, 2017 11.44 11.44 11.44 11.44 577 +0.91(+8.63%)
Jun 29, 2017 10.44 11.37 10.40 10.53 21,355 +0.03(+0.24%)
Jun 28, 2017 10.50 10.50 10.50 10.50 1,505 +0.11(+1.02%)
Jun 27, 2017 10.45 10.46 9.803 10.40 4,569 -0.14(-1.37%)
Jun 26, 2017 10.52 10.55 10.52 10.54 1,951 +0.04(+0.37%)
Jun 23, 2017 10.41 10.61 10.41 10.50 26,624 +0.11(+1.02%)
Jun 22, 2017 10.53 10.53 10.40 10.40 1,468 -0.13(-1.21%)
Jun 21, 2017 10.52 10.52 10.52 10.52 2,356 +0.00(+0.00%)
Jun 20, 2017 10.53 10.53 10.29 10.52 13,259 -0.01(-0.08%)
Jun 16, 2017 10.53 10.53 10.53 200 -0.33(-3.01%)
Jun 15, 2017 11.88 11.88 10.61 10.86 4,891 +0.24(+2.24%)
Jun 14, 2017 10.63 10.90 10.61 10.62 3,701 +0.01(+0.12%)
Jun 13, 2017 10.65 10.93 10.61 10.61 3,386 -0.04(-0.40%)
Jun 12, 2017 10.91 11.08 10.61 10.65 4,891 -0.36(-3.28%)
Jun 09, 2017 10.61 11.01 10.53 11.01 2,961 +0.19(+1.72%)
Jun 08, 2017 10.82 11.03 10.82 10.83 3,075 +0.00(+0.04%)
Jun 07, 2017 10.72 10.83 10.72 10.82 3,520 -0.04(-0.39%)
Jun 06, 2017 10.82 10.88 10.82 10.86 4,915 -0.00(-0.04%)
Jun 05, 2017 11.03 11.03 10.87 10.87 2,733 -0.06(-0.58%)
Jun 02, 2017 11.03 11.17 10.93 10.93 6,501 -0.29(-2.57%)
Jun 01, 2017 11.37 11.37 11.22 11.22 14,974 -0.34(-2.97%)
May 31, 2017 11.69 11.69 11.56 11.56 3,013 +0.11(+0.93%)
May 30, 2017 11.67 11.88 11.46 11.46 55,024 -0.42(-3.57%)
May 26, 2017 11.88 11.88 11.88 11.88 240 +0.00(+0.00%)
May 25, 2017 11.84 11.88 11.84 11.88 1,204 +0.00(+0.00%)
May 24, 2017 11.88 11.88 11.88 11.88 713 -0.01(-0.11%)
May 23, 2017 11.94 11.94 11.90 11.90 1,541 +0.01(+0.11%)
May 22, 2017 11.88 11.88 11.88 11.88 820 -0.32(-2.61%)
May 17, 2017 12.20 12.20 12.20 56 +0.31(+2.64%)
May 15, 2017 11.89 11.89 11.89 0 +0.00(+0.04%)
May 12, 2017 12.43 12.43 11.88 11.88 1,329 -0.56(-4.53%)
May 10, 2017 12.45 12.45 12.45 0 +0.14(+1.14%)
May 09, 2017 12.31 12.31 12.31 12.31 341 -0.38(-2.98%)
May 05, 2017 12.68 12.68 12.68 169 +0.10(+0.78%)
May 02, 2017 12.59 12.59 12.59 0 +0.15(+1.23%)
May 01, 2017 12.43 12.43 12.43 12.43 970 +0.04(+0.34%)
Apr 28, 2017 11.80 12.39 11.80 12.39 8,753 +0.71(+6.10%)
Apr 26, 2017 11.68 11.68 11.68 167 -0.03(-0.25%)
Apr 25, 2017 11.72 11.72 11.71 11.71 1,239 -0.69(-5.55%)
Apr 19, 2017 12.40 12.40 12.40 0 +0.15(+1.21%)
Apr 17, 2017 12.25 12.25 12.25 160 +0.00(+0.00%)
Apr 13, 2017 11.85 12.25 11.85 12.25 1,288 +0.02(+0.17%)
Mar 31, 2017 12.23 12.23 12.23 0 +0.38(+3.21%)
Mar 30, 2017 11.66 11.85 11.66 11.85 834 -0.40(-3.28%)
Mar 27, 2017 12.25 12.25 12.25 37 +0.00(+0.00%)
Mar 24, 2017 12.25 12.25 12.25 12.25 919 +0.00(+0.03%)
Mar 23, 2017 12.24 12.24 12.24 12.24 598 +0.43(+3.62%)
Mar 16, 2017 11.82 11.82 11.82 108 -0.33(-2.68%)
Mar 15, 2017 12.14 12.14 12.14 12.14 1,061 +0.00(+0.00%)
Mar 14, 2017 12.14 12.14 12.14 12.14 278 +0.02(+0.17%)
Mar 13, 2017 12.12 12.12 12.12 12.12 2,292 +0.31(+2.65%)
Mar 10, 2017 11.81 11.81 11.81 11.81 798 -0.33(-2.75%)
Mar 03, 2017 12.14 12.14 12.14 0 +0.23(+1.95%)
Feb 24, 2017 11.91 11.91 11.91 0 -0.04(-0.35%)
Feb 22, 2017 11.95 11.95 11.95 4 +0.11(+0.89%)
Feb 21, 2017 11.85 11.85 11.85 11.85 3,339 +0.00(+0.00%)
Feb 09, 2017 11.85 11.85 11.85 0 -0.09(-0.79%)
Feb 08, 2017 11.95 11.95 11.94 11.94 985 +0.14(+1.15%)
Feb 03, 2017 11.80 11.80 11.80 23 +0.11(+0.90%)
Feb 02, 2017 11.70 11.70 11.70 11.70 600 +0.00(+0.00%)
Feb 01, 2017 11.70 11.70 11.70 11.70 1,980 -0.01(-0.05%)
Jan 26, 2017 11.70 11.70 11.70 0 +0.25(+2.15%)
Jan 24, 2017 11.46 11.46 11.46 4 -0.07(-0.56%)
Jan 17, 2017 11.52 11.52 11.52 128 +0.14(+1.21%)
Jan 10, 2017 11.39 11.39 11.39 0 +0.00(+0.00%)
Jan 09, 2017 11.39 11.39 11.39 11.39 1,209 -0.08(-0.72%)
Jan 03, 2017 11.47 11.47 11.47 97 +0.14(+1.25%)
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%)
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.