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: 3:59 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 (%)
Aug 29, 2014 7.843 7.851 7.851 7.851 4,168 +0.13(+1.74%)
Aug 26, 2014 7.717 7.717 7.717 7.717 245 -0.10(-1.30%)
Aug 25, 2014 7.729 7.851 7.729 7.819 12,891 +0.01(+0.10%)
Aug 22, 2014 7.851 7.851 7.811 7.811 1,963 -0.08(-0.98%)
Aug 21, 2014 7.888 7.770 7.770 7.888 490 +0.12(+1.52%)
Aug 20, 2014 7.733 7.776 7.733 7.770 7,808 +0.03(+0.36%)
Aug 19, 2014 7.851 7.851 7.741 7.742 31,213 -0.14(-1.75%)
Aug 18, 2014 7.880 7.880 7.880 7.880 7,681 -0.08(-1.02%)
Aug 15, 2014 7.753 8.280 7.713 7.962 36,365 +0.15(+1.93%)
Aug 14, 2014 7.811 7.811 7.811 7.811 429 +0.09(+1.19%)
Aug 12, 2014 7.851 7.719 7.719 7.719 39,719 -0.01(-0.18%)
Aug 11, 2014 7.635 7.790 7.635 7.733 15,019 +0.04(+0.46%)
Aug 07, 2014 7.668 7.698 7.698 7.698 17,898 +0.07(+0.88%)
Aug 06, 2014 7.631 7.631 7.631 7.631 517 -0.04(-0.58%)
Aug 05, 2014 7.660 7.676 7.660 7.676 1,235 -0.05(-0.63%)
Aug 04, 2014 7.725 7.725 7.725 7.725 245 -0.02(-0.32%)
Aug 01, 2014 7.745 7.749 7.709 7.749 46,069 +0.03(+0.42%)
Jul 25, 2014 7.774 7.717 7.717 7.717 29,911 +0.02(+0.21%)
Jul 21, 2014 7.692 7.700 7.700 7.700 980 -0.20(-2.48%)
Jul 18, 2014 7.753 7.896 7.684 7.896 27,460 +0.15(+1.95%)
Jul 17, 2014 7.668 7.780 7.668 7.745 5,896 -0.02(-0.21%)
Jul 16, 2014 7.762 7.762 7.762 7.762 246 +0.04(+0.53%)
Jul 15, 2014 7.721 7.721 7.721 7.721 246 +0.12(+1.60%)
Jul 14, 2014 7.599 7.660 7.599 7.599 30,046 +0.00(+0.00%)
Jul 11, 2014 7.599 7.640 7.587 7.599 105,888 -0.05(-0.64%)
Jul 10, 2014 7.652 7.656 7.648 7.648 12,080 -0.07(-0.90%)
Jul 07, 2014 7.664 7.717 7.717 7.717 3,691 +0.14(+1.82%)
Jul 03, 2014 7.579 7.579 7.579 7.579 246 -0.15(-1.95%)
Jul 02, 2014 7.814 7.831 7.705 7.729 5,167 +0.02(+0.26%)
Jul 01, 2014 7.713 7.713 7.709 7.709 846 -0.23(-2.87%)
Jun 27, 2014 7.713 7.936 7.936 7.936 123 +0.30(+3.88%)
Jun 25, 2014 7.632 7.640 7.640 7.640 2,214 +0.01(+0.11%)
Jun 12, 2014 7.632 7.631 7.631 7.631 86 +0.01(+0.16%)
Jun 11, 2014 7.619 7.619 7.619 7.619 246 +0.00(+0.00%)
Jun 09, 2014 7.619 7.619 7.619 7.619 44 +0.00(+0.00%)
Jun 06, 2014 7.628 7.628 7.619 7.619 1,230 +0.00(+0.00%)
Jun 03, 2014 7.619 7.619 7.619 7.619 0 +0.00(+0.03%)
May 29, 2014 7.617 7.617 7.617 7.617 0 -0.00(-0.03%)
May 28, 2014 7.619 7.619 7.619 7.619 10,830 +0.02(+0.27%)
May 27, 2014 7.619 7.619 7.571 7.599 15,367 +0.03(+0.33%)
May 20, 2014 7.575 7.574 7.574 7.574 1,230 -0.00(-0.06%)
May 19, 2014 7.587 7.587 7.579 7.579 1,432 -0.04(-0.53%)
May 15, 2014 7.619 7.619 7.619 7.619 0 +0.07(+0.92%)
May 13, 2014 7.550 7.550 7.550 7.550 246 -0.05(-0.64%)
May 12, 2014 7.518 7.721 7.510 7.599 19,760 +0.04(+0.54%)
May 09, 2014 7.558 7.721 7.424 7.558 12,304 +0.13(+1.81%)
May 08, 2014 7.538 7.936 7.424 7.424 5,497 -0.09(-1.24%)
May 05, 2014 7.510 7.518 7.518 7.518 2 +0.00(+0.00%)
May 02, 2014 7.721 7.721 7.518 7.518 2,175 +0.10(+1.37%)
Apr 30, 2014 7.416 7.416 7.416 7.416 285 -0.08(-1.08%)
Apr 29, 2014 7.498 7.498 7.498 7.498 11,098 +0.04(+0.55%)
Apr 24, 2014 7.457 7.457 7.457 7.457 2,460 +0.00(+0.00%)
Apr 22, 2014 7.457 7.457 7.457 7.457 246 +0.13(+1.72%)
Apr 14, 2014 7.331 7.331 7.331 7.331 0 +0.04(+0.56%)
Apr 11, 2014 7.331 7.331 7.290 7.290 2,962 -0.04(-0.55%)
Apr 10, 2014 7.331 7.331 7.331 7.331 1,261 +0.00(+0.00%)
Apr 09, 2014 7.331 7.331 7.331 7.331 1,185 +0.04(+0.56%)
Apr 08, 2014 7.319 7.319 7.290 7.290 4,387 -0.10(-1.37%)
Apr 07, 2014 7.392 7.392 7.392 7.392 246 +0.10(+1.39%)
Apr 04, 2014 7.210 7.294 7.209 7.290 4,965 -0.18(-2.39%)
Apr 03, 2014 7.469 7.469 7.469 7.469 676 +0.24(+3.31%)
Apr 02, 2014 7.493 7.493 7.230 7.230 2,757 -0.28(-3.77%)
Apr 01, 2014 7.513 7.513 7.513 7.513 24,176 +0.18(+2.49%)
Mar 24, 2014 7.331 7.331 7.331 7.331 39 +0.04(+0.56%)
Mar 21, 2014 7.282 7.290 7.226 7.290 9,145 -0.03(-0.44%)
Mar 20, 2014 7.323 7.323 7.323 7.323 597 +0.11(+1.56%)
Mar 18, 2014 7.210 7.210 7.210 7.210 9 -0.01(-0.10%)
Mar 17, 2014 7.193 7.218 7.193 7.218 595 +0.02(+0.28%)
Mar 14, 2014 7.197 7.197 7.197 7.197 493 -0.01(-0.17%)
Mar 13, 2014 7.209 7.209 7.209 7.209 249 -0.02(-0.22%)
Mar 12, 2014 7.226 7.226 7.226 7.226 530 -0.06(-0.78%)
Mar 11, 2014 7.218 7.282 7.218 7.282 678 +0.10(+1.39%)
Mar 07, 2014 7.181 7.182 7.182 7.182 493 +0.01(+0.19%)
Mar 06, 2014 7.290 7.315 7.169 7.169 3,209 -0.12(-1.67%)
Mar 05, 2014 7.315 7.315 7.193 7.290 1,975 +0.12(+1.64%)
Mar 04, 2014 7.226 7.234 7.173 7.173 10,629 -0.06(-0.84%)
Feb 28, 2014 7.193 7.234 7.234 7.234 103 +0.04(+0.56%)
Feb 27, 2014 7.209 7.209 7.193 7.193 11,986 +0.00(+0.06%)
Feb 26, 2014 7.189 7.189 7.189 7.189 2,468 -0.04(-0.56%)
Feb 24, 2014 7.149 7.230 7.230 7.230 3,209 +0.12(+1.65%)
Feb 21, 2014 7.112 7.112 7.112 7.112 246 -0.12(-1.62%)
Feb 19, 2014 7.230 7.230 7.230 7.230 0 +0.12(+1.71%)
Feb 18, 2014 7.097 7.108 7.097 7.108 3,703 -0.13(-1.74%)
Feb 11, 2014 7.234 7.234 7.234 7.234 2,468 +0.04(+0.62%)
Feb 06, 2014 7.189 7.189 7.189 7.189 2,468 +0.00(+0.00%)
Feb 04, 2014 7.234 7.189 7.189 7.189 138 -0.04(-0.58%)
Feb 03, 2014 7.189 7.234 7.177 7.231 3,928 +0.10(+1.44%)
Jan 31, 2014 7.209 7.209 7.128 7.128 9,071 -0.09(-1.18%)
Jan 30, 2014 7.222 7.234 7.213 7.213 1,278 +0.02(+0.34%)
Jan 27, 2014 7.189 7.189 7.189 7.189 17 +0.10(+1.43%)
Jan 22, 2014 7.088 7.088 7.088 7.088 493 +0.07(+1.04%)
Jan 21, 2014 7.084 7.088 7.015 7.015 16,050 +0.02(+0.23%)
Jan 10, 2014 6.918 6.999 6.999 6.999 495 +0.08(+1.17%)
Jan 09, 2014 6.926 6.950 6.902 6.918 4,427 -0.06(-0.92%)
Jan 08, 2014 6.983 6.983 6.983 6.983 247 +0.01(+0.12%)
Jan 07, 2014 7.144 7.144 6.975 6.975 661 -0.24(-3.36%)
Jan 06, 2014 6.898 7.217 6.898 7.217 540 +0.07(+1.02%)
Jan 03, 2014 7.063 7.144 7.063 7.144 1,825 +0.16(+2.25%)
Jan 02, 2014 7.205 7.665 6.987 6.987 42,116 -0.20(-2.75%)
Dec 31, 2013 7.084 7.184 7.184 7.184 2,229 +0.13(+1.77%)
Dec 30, 2013 6.971 7.059 6.971 7.059 525 +0.00(+0.06%)
Dec 27, 2013 6.979 7.059 6.966 7.055 3,406 +0.09(+1.33%)
Dec 26, 2013 6.958 6.962 6.958 6.962 1,144 +0.07(+1.05%)
Dec 23, 2013 6.995 6.890 6.890 6.890 495 -0.08(-1.16%)
Dec 20, 2013 6.971 6.971 6.971 6.971 450 -0.04(-0.52%)
Dec 19, 2013 7.059 7.059 7.007 7.007 186,794 -0.06(-0.80%)
Dec 18, 2013 6.963 7.063 6.963 7.063 1,174 +0.06(+0.86%)
Dec 12, 2013 7.003 7.003 7.003 7.003 4 +0.02(+0.29%)
Dec 11, 2013 7.043 7.043 6.983 6.983 497 +0.10(+1.46%)
Dec 10, 2013 7.003 7.003 6.882 6.882 3,934 -0.09(-1.27%)
Dec 09, 2013 6.862 6.971 6.862 6.971 25,519 +0.00(+0.00%)
Dec 06, 2013 6.922 6.971 6.922 6.971 0 +0.09(+1.29%)
Dec 05, 2013 6.882 6.890 6.882 6.882 0 -0.10(-1.50%)
Dec 04, 2013 6.987 6.987 6.987 6.987 0 +0.01(+0.12%)
Dec 03, 2013 6.979 6.979 6.979 6.979 0 -0.01(-0.12%)
Dec 02, 2013 6.983 6.987 6.983 6.987 0 +0.13(+1.82%)
Nov 27, 2013 6.829 6.862 6.862 6.862 82,255 +0.04(+0.59%)
Nov 26, 2013 6.821 6.821 6.821 6.821 0 +0.00(+0.00%)
Nov 25, 2013 6.821 6.821 6.821 6.821 0 +0.00(+0.00%)
Nov 22, 2013 6.821 6.821 6.821 6.821 0 -0.02(-0.35%)
Nov 21, 2013 6.862 6.862 6.845 6.845 0 -0.04(-0.53%)
Nov 20, 2013 6.862 6.882 6.858 6.882 0 +0.02(+0.29%)
Nov 19, 2013 6.862 6.862 6.862 6.862 0 -0.00(-0.06%)
Nov 18, 2013 6.866 6.866 6.866 6.866 0 +0.04(+0.59%)
Nov 15, 2013 6.825 6.825 6.825 6.825 0 -0.00(-0.06%)
Nov 14, 2013 6.829 6.829 6.829 6.829 0 +0.00(+0.00%)
Nov 12, 2013 6.829 6.829 6.829 6.829 0 -0.15(-2.20%)
Nov 08, 2013 6.926 6.983 6.983 6.983 2,973 +0.19(+2.84%)
Nov 07, 2013 6.825 6.825 6.790 6.790 0 -0.01(-0.17%)
Nov 06, 2013 6.870 6.870 6.801 6.801 0 -0.03(-0.50%)
Nov 05, 2013 6.946 6.946 6.835 6.835 0 +0.05(+0.80%)
Nov 01, 2013 6.862 6.781 6.781 6.781 743 +0.02(+0.30%)
Oct 31, 2013 6.781 6.789 6.761 6.761 0 -0.04(-0.59%)
Oct 30, 2013 6.849 6.849 6.801 6.801 0 +0.05(+0.72%)
Oct 29, 2013 6.858 6.858 6.753 6.753 0 -0.03(-0.42%)
Oct 28, 2013 6.777 6.781 6.777 6.781 0 +0.03(+0.48%)
Oct 24, 2013 6.749 6.749 6.749 6.749 0 +0.01(+0.12%)
Oct 23, 2013 6.740 6.740 6.740 6.740 0 -0.02(-0.30%)
Oct 22, 2013 6.781 6.781 6.761 6.761 0 -0.02(-0.30%)
Oct 21, 2013 6.773 6.781 6.720 6.781 0 +0.02(+0.30%)
Oct 18, 2013 6.781 6.781 6.761 6.761 4,707 +0.00(+0.00%)
Oct 17, 2013 6.761 6.761 6.716 6.761 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 6.765 6.765 6.765 6.765 0 -0.02(-0.30%)
Oct 11, 2013 6.777 6.785 6.777 6.785 0 +0.02(+0.30%)
Oct 10, 2013 6.821 6.821 6.765 6.765 0 +0.01(+0.12%)
Oct 09, 2013 6.809 6.837 6.757 6.757 0 -0.06(-0.83%)
Oct 08, 2013 6.813 6.813 6.813 6.813 0 -0.15(-2.14%)
Oct 07, 2013 6.837 6.978 6.837 6.962 0 +0.02(+0.35%)
Oct 04, 2013 6.938 6.938 6.938 6.938 0 +0.11(+1.59%)
Oct 02, 2013 6.829 6.829 6.829 6.829 248 +0.01(+0.18%)
Oct 01, 2013 6.773 6.817 6.773 6.817 0 -0.02(-0.29%)
Sep 27, 2013 6.837 6.954 6.837 6.837 0 +0.00(+0.00%)
Sep 26, 2013 6.837 6.837 6.837 6.837 0 -0.08(-1.16%)
Sep 25, 2013 6.990 7.018 6.917 6.917 0 -0.12(-1.66%)
Sep 24, 2013 6.938 7.034 6.917 7.034 0 +0.10(+1.39%)
Sep 23, 2013 6.938 6.938 6.938 6.938 0 -0.00(-0.06%)
Sep 16, 2013 6.942 6.942 6.942 6.942 5,221 +0.00(+0.06%)
Sep 13, 2013 6.946 6.946 6.938 6.938 0 -0.01(-0.17%)
Sep 12, 2013 6.950 6.950 6.950 6.950 0 -0.03(-0.40%)
Sep 05, 2013 6.946 6.978 6.978 6.978 497 +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.