Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Home Federal Bancorp Inc (NQ: HFBL )

11.23 -0.02 (-0.18%)
Streaming Delayed Price Updated: 2:29 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 (%)
Sep 28, 2012 7.162 7.178 7.162 7.178 497 +0.16(+2.29%)
Sep 27, 2012 7.182 7.182 7.017 7.017 1,889 -0.09(-1.24%)
Sep 26, 2012 7.105 7.105 7.105 7.105 746 +0.08(+1.09%)
Sep 24, 2012 7.013 7.029 7.029 7.029 122,350 +0.05(+0.75%)
Sep 21, 2012 7.013 7.013 6.977 6.977 3,193 +0.00(+0.00%)
Sep 20, 2012 6.977 6.977 6.977 6.977 248 -0.02(-0.34%)
Sep 19, 2012 7.001 7.001 7.001 7.001 248 -0.02(-0.23%)
Sep 18, 2012 7.009 7.017 6.977 7.017 14,572 +0.01(+0.11%)
Sep 17, 2012 7.198 7.198 6.599 7.009 75,748 -0.17(-2.35%)
Sep 14, 2012 7.162 7.178 7.162 7.178 596 +0.04(+0.56%)
Sep 13, 2012 7.222 7.222 7.037 7.138 4,227 -0.06(-0.78%)
Sep 12, 2012 7.194 7.194 7.194 7.194 2,486 +0.12(+1.65%)
Sep 11, 2012 6.989 7.089 6.981 7.077 2,842 +0.01(+0.17%)
Sep 10, 2012 6.977 7.065 6.977 7.065 56,201 +0.08(+1.15%)
Sep 07, 2012 6.957 6.989 6.957 6.985 48,007 -0.00(-0.06%)
Sep 06, 2012 6.969 6.997 6.969 6.989 8,492 -0.00(-0.06%)
Sep 05, 2012 6.989 6.993 6.989 6.993 10,693 +0.00(+0.00%)
Sep 04, 2012 6.977 6.993 6.977 6.993 7,709 +0.03(+0.46%)
Aug 31, 2012 6.977 6.977 6.957 6.961 8,455 +0.07(+1.01%)
Aug 30, 2012 6.844 6.896 6.844 6.891 994 -0.09(-1.23%)
Aug 28, 2012 6.977 6.977 6.977 6.977 1,243 +0.14(+2.12%)
Aug 24, 2012 6.832 6.832 6.832 6.832 248 +0.04(+0.59%)
Aug 23, 2012 6.776 6.792 6.776 6.792 1,740 -0.12(-1.80%)
Aug 20, 2012 7.037 6.917 6.917 6.917 1,740 -0.12(-1.71%)
Aug 17, 2012 7.021 7.061 7.021 7.037 29,600 +0.02(+0.23%)
Aug 09, 2012 7.021 7.021 7.021 7.021 248 -0.02(-0.23%)
Aug 08, 2012 6.756 7.286 6.756 7.037 11,193 +0.25(+3.67%)
Aug 07, 2012 6.788 6.788 6.788 6.788 248 +0.05(+0.78%)
Aug 06, 2012 6.719 6.736 6.719 6.736 2,984 +0.30(+4.69%)
Aug 03, 2012 6.398 6.434 6.398 6.434 3,730 +0.00(+0.00%)
Aug 02, 2012 6.358 6.434 6.358 6.434 57,693 +0.08(+1.33%)
Aug 01, 2012 6.350 6.350 6.350 6.350 248 +0.02(+0.25%)
Jul 31, 2012 6.317 6.345 6.317 6.333 1,740 +0.16(+2.54%)
Jul 30, 2012 6.699 6.699 6.177 6.177 61,401 -0.16(-2.48%)
Jul 27, 2012 6.253 6.334 6.253 6.333 9,693 +0.08(+1.33%)
Jul 26, 2012 6.249 6.251 6.233 6.251 4,227 -0.04(-0.68%)
Jul 24, 2012 6.285 6.293 6.293 6.293 4,227 +0.00(+0.00%)
Jul 23, 2012 6.193 6.293 6.032 6.293 8,952 +0.02(+0.32%)
Jul 11, 2012 6.229 6.273 6.273 6.273 8,952 +0.04(+0.65%)
Jul 10, 2012 6.193 6.261 6.193 6.233 3,568 +0.08(+1.37%)
Jul 09, 2012 6.012 6.148 6.012 6.148 4,299 +0.14(+2.27%)
Jul 02, 2012 5.931 6.012 6.012 6.012 5,968 +0.08(+1.36%)
Jun 29, 2012 5.931 5.935 5.931 5.931 17,905 +0.00(+0.00%)
Jun 28, 2012 5.883 5.931 5.883 5.931 3,556 +0.06(+0.96%)
Jun 27, 2012 5.875 5.875 5.875 5.875 248 -0.02(-0.27%)
Jun 25, 2012 5.887 5.891 5.891 5.891 1,989 -0.03(-0.48%)
Jun 22, 2012 5.871 5.919 5.770 5.919 2,238 +0.24(+4.18%)
Jun 21, 2012 5.682 5.682 5.682 5.682 248 -0.01(-0.14%)
Jun 20, 2012 5.650 5.690 5.650 5.690 813 -0.24(-4.07%)
Jun 19, 2012 5.931 5.931 5.931 5.931 177,893 +0.07(+1.17%)
Jun 04, 2012 5.863 5.863 5.863 5.863 746 -0.07(-1.15%)
May 31, 2012 5.931 5.931 5.931 5.931 0 -0.01(-0.20%)
May 29, 2012 5.931 5.943 5.943 5.943 4,476 +0.07(+1.23%)
May 25, 2012 5.899 5.899 5.871 5.871 2,113 -0.06(-1.02%)
May 24, 2012 5.943 5.943 5.931 5.931 1,740 -0.02(-0.41%)
May 22, 2012 5.955 5.955 5.955 5.955 248 -0.03(-0.47%)
May 21, 2012 5.931 5.984 5.923 5.984 8,455 +0.05(+0.81%)
May 18, 2012 5.931 5.935 5.931 5.935 5,719 +0.00(+0.07%)
May 16, 2012 5.931 5.931 5.931 5.931 4,724 -0.00(-0.00%)
May 15, 2012 5.931 5.931 5.930 5.931 6,420 -0.08(-1.34%)
May 14, 2012 6.012 6.012 6.012 6.012 746 -0.02(-0.33%)
May 11, 2012 5.959 6.032 5.959 6.032 2,974 +0.07(+1.21%)
May 10, 2012 5.859 5.959 5.859 5.959 4,476 +0.13(+2.21%)
May 09, 2012 6.030 6.030 5.831 5.831 2,404 +0.00(+0.00%)
May 08, 2012 5.634 5.831 5.630 5.831 5,080 -0.02(-0.28%)
May 04, 2012 5.847 5.847 5.847 5.847 746 +0.02(+0.28%)
May 03, 2012 5.931 5.931 5.831 5.831 1,740 -0.26(-4.29%)
May 01, 2012 6.092 6.092 6.092 6.092 1,243 -0.00(-0.07%)
Apr 30, 2012 6.052 6.096 6.052 6.096 1,492 +0.04(+0.73%)
Apr 27, 2012 6.052 6.068 6.052 6.052 80,493 +0.01(+0.20%)
Apr 26, 2012 6.233 6.233 6.040 6.040 1,163 +0.00(+0.07%)
Apr 24, 2012 6.036 6.036 6.036 6.036 497 +0.21(+3.52%)
Apr 18, 2012 5.831 5.831 5.831 5.831 3,730 +0.08(+1.40%)
Apr 17, 2012 5.831 5.831 5.750 5.750 76,272 -0.08(-1.38%)
Apr 13, 2012 5.831 5.831 5.831 5.831 1,492 +0.08(+1.40%)
Apr 04, 2012 5.750 5.750 5.750 5.750 37,053 +0.02(+0.35%)
Mar 30, 2012 5.710 5.730 5.730 5.730 5,470 +0.18(+3.26%)
Mar 29, 2012 5.573 5.573 5.549 5.549 2,486 -0.08(-1.50%)
Mar 23, 2012 5.650 5.634 5.634 5.634 497 +0.00(+0.07%)
Mar 22, 2012 5.630 5.630 5.630 5.630 248 -0.20(-3.45%)
Mar 21, 2012 5.642 5.831 5.642 5.831 746 +0.25(+4.54%)
Mar 20, 2012 5.577 5.577 5.577 5.577 497 -0.12(-2.05%)
Mar 19, 2012 5.553 5.694 5.553 5.694 1,740 +0.04(+0.78%)
Mar 16, 2012 5.650 5.650 5.650 5.650 258 +0.06(+1.08%)
Mar 15, 2012 5.589 5.589 5.589 5.589 746 +0.00(+0.00%)
Mar 14, 2012 5.630 5.630 5.589 5.589 1,989 -0.04(-0.71%)
Mar 13, 2012 5.630 5.630 5.630 5.630 1,069 +0.10(+1.74%)
Mar 08, 2012 5.533 5.533 5.533 5.533 0 -0.10(-1.71%)
Mar 06, 2012 5.630 5.630 5.630 5.630 19,894 +0.00(+0.00%)
Mar 05, 2012 5.630 5.630 5.549 5.630 394,430 +0.00(+0.00%)
Mar 02, 2012 5.630 5.630 5.630 5.630 5,968 +0.00(+0.00%)
Mar 01, 2012 5.642 5.642 5.630 5.630 215,432 -0.04(-0.78%)
Feb 29, 2012 5.674 5.674 5.674 5.674 524 +0.02(+0.36%)
Feb 27, 2012 5.678 5.654 5.654 5.654 3,232 -0.38(-6.27%)
Feb 23, 2012 6.032 6.032 6.032 6.032 0 +0.08(+1.35%)
Feb 22, 2012 5.626 5.951 5.622 5.951 3,884 +0.41(+7.40%)
Feb 21, 2012 5.509 5.783 5.509 5.541 2,984 -0.49(-8.13%)
Feb 14, 2012 6.032 6.032 6.032 6.032 2,238 +0.12(+2.04%)
Feb 10, 2012 5.911 5.911 5.911 5.911 1,243 +0.18(+3.16%)
Feb 08, 2012 5.730 5.730 5.730 5.730 994 -0.10(-1.72%)
Feb 07, 2012 5.831 5.831 5.831 5.831 497 -0.10(-1.69%)
Feb 03, 2012 5.931 5.931 5.931 5.931 3,730 -0.01(-0.23%)
Feb 01, 2012 6.032 5.945 5.945 5.945 746 +0.03(+0.57%)
Jan 10, 2012 5.911 5.911 5.911 5.911 0 +0.27(+4.78%)
Jan 09, 2012 5.710 5.710 5.598 5.642 1,492 -0.07(-1.20%)
Jan 06, 2012 5.658 5.710 5.626 5.710 2,735 +0.04(+0.78%)
Jan 05, 2012 5.666 5.666 5.666 5.666 497 -0.08(-1.33%)
Jan 03, 2012 5.819 5.742 5.742 5.742 5,968 +0.04(+0.63%)
Dec 30, 2011 5.606 5.706 5.606 5.706 1,740 +0.07(+1.28%)
Dec 29, 2011 5.563 5.690 5.563 5.634 4,724 +0.08(+1.37%)
Dec 28, 2011 5.549 5.573 5.549 5.557 1,740 -0.03(-0.58%)
Dec 27, 2011 5.553 5.589 5.553 5.589 1,492 -0.02(-0.43%)
Dec 23, 2011 5.593 5.690 5.593 5.614 25,116 +0.06(+1.16%)
Dec 20, 2011 5.549 5.549 5.549 5.549 0 +0.06(+1.10%)
Dec 19, 2011 5.489 5.489 5.489 5.489 266 -0.07(-1.23%)
Dec 16, 2011 5.557 5.557 5.557 5.557 248 +0.03(+0.58%)
Dec 15, 2011 5.533 5.557 5.525 5.525 9,979 -0.29(-5.04%)
Dec 14, 2011 5.650 5.819 5.650 5.819 1,887 +0.17(+2.99%)
Dec 13, 2011 5.674 5.694 5.630 5.650 6,465 +0.12(+2.18%)
Dec 12, 2011 5.561 5.581 5.521 5.529 14,025 -1.36(-19.68%)
Dec 02, 2011 6.884 6.884 6.884 6.884 1,243 +1.27(+22.72%)
Dec 01, 2011 5.461 5.610 5.461 5.610 949 -0.01(-0.21%)
Nov 25, 2011 5.465 5.622 5.622 5.622 994 +0.10(+1.75%)
Nov 22, 2011 5.525 5.525 5.525 5.525 0 +0.04(+0.66%)
Nov 18, 2011 5.489 5.489 5.489 5.489 1,492 +0.00(+0.00%)
Nov 17, 2011 5.501 5.573 5.449 5.489 5,781 +0.00(+0.00%)
Nov 15, 2011 5.489 5.489 5.489 5.489 248 +0.02(+0.29%)
Nov 14, 2011 5.489 5.489 5.473 5.473 2,984 -0.16(-2.79%)
Nov 02, 2011 5.638 5.630 5.630 5.630 1,243 +0.36(+6.75%)
Nov 01, 2011 5.274 5.274 5.274 5.274 248 +0.11(+2.06%)
Oct 31, 2011 8.847 8.847 5.167 5.167 15,169 -0.10(-1.98%)
Oct 28, 2011 5.272 5.272 5.272 5.272 248 -0.16(-2.89%)
Oct 27, 2011 5.429 5.429 5.429 5.429 4,973 +0.26(+5.06%)
Oct 25, 2011 5.167 5.167 5.167 5.167 7,709 -0.02(-0.39%)
Oct 12, 2011 5.187 5.187 5.187 5.187 994 +0.02(+0.39%)
Oct 10, 2011 5.228 5.167 5.167 5.167 6,963 -0.06(-1.15%)
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.