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 (%)
Sep 22, 2023 14.08 92 -0.12(-0.82%)
Sep 19, 2023 14.19 31 +0.00(+0.00%)
Sep 15, 2023 14.19 122 -0.18(-1.28%)
Sep 13, 2023 14.38 117 -0.41(-2.76%)
Sep 12, 2023 14.75 14.79 14.75 14.79 867 +0.02(+0.13%)
Sep 11, 2023 14.77 14.77 14.77 14.77 634 -0.02(-0.13%)
Sep 08, 2023 14.79 14.79 14.79 14.79 389 +0.22(+1.53%)
Sep 07, 2023 14.56 14.56 14.56 14.56 393 +0.38(+2.67%)
Sep 06, 2023 14.42 14.42 14.18 14.18 819 -0.15(-1.02%)
Sep 05, 2023 14.33 14.33 14.33 14.33 458 +0.11(+0.75%)
Sep 01, 2023 14.22 14.22 14.22 14.22 219 -0.35(-2.40%)
Aug 31, 2023 14.57 14.57 14.57 14.57 700 -0.27(-1.83%)
Aug 24, 2023 14.85 79 +0.69(+4.87%)
Aug 23, 2023 15.20 15.20 14.16 14.16 2,252 -1.01(-6.64%)
Aug 22, 2023 15.36 15.38 15.16 15.16 1,421 -0.33(-2.12%)
Aug 21, 2023 15.10 16.01 14.95 15.49 3,516 -0.53(-3.30%)
Aug 18, 2023 14.74 16.02 14.74 16.02 5,167 +1.40(+9.56%)
Aug 17, 2023 14.62 14.62 14.62 14.62 624 -0.01(-0.07%)
Aug 16, 2023 14.63 14.63 14.63 14.63 677 +0.00(+0.00%)
Aug 15, 2023 14.63 14.63 14.63 14.63 323 +0.09(+0.60%)
Aug 11, 2023 14.54 35 -0.21(-1.45%)
Aug 04, 2023 14.76 86 -0.49(-3.18%)
Aug 03, 2023 14.75 15.34 14.74 15.24 4,276 +0.21(+1.42%)
Aug 01, 2023 15.03 100 -0.02(-0.13%)
Jul 31, 2023 14.14 15.05 14.14 15.05 286 +0.67(+4.66%)
Jul 28, 2023 14.26 14.38 14.26 14.38 593 +0.24(+1.68%)
Jul 25, 2023 14.14 35 -0.15(-1.08%)
Jul 24, 2023 14.30 14.30 14.30 14.30 264 +0.47(+3.41%)
Jul 21, 2023 13.55 13.82 13.55 13.82 675 -0.61(-4.20%)
Jul 20, 2023 14.39 14.43 14.39 14.43 684 +0.11(+0.79%)
Jul 19, 2023 14.04 14.32 14.04 14.32 253 +0.17(+1.17%)
Jul 18, 2023 14.15 14.15 14.15 14.15 173 +0.44(+3.23%)
Jul 17, 2023 13.71 13.71 13.71 13.71 299 -0.18(-1.32%)
Jul 12, 2023 13.89 18 +0.16(+1.19%)
Jul 11, 2023 13.91 14.17 13.73 13.73 1,059 -0.38(-2.66%)
Jul 10, 2023 14.10 14.20 14.10 14.10 1,082 +0.39(+2.88%)
Jul 06, 2023 13.71 98 -0.73(-5.07%)
Jul 05, 2023 14.44 14.44 14.44 14.44 1,712 +0.24(+1.70%)
Jul 03, 2023 14.20 14.20 14.20 14.20 354 +0.68(+5.06%)
Jun 30, 2023 13.52 13.52 13.52 13.52 302 -0.10(-0.71%)
Jun 29, 2023 13.48 13.80 13.40 13.61 3,450 +0.21(+1.58%)
Jun 28, 2023 13.40 13.40 13.40 13.40 248 -0.04(-0.33%)
Jun 27, 2023 13.48 13.48 13.45 13.45 15,206 -0.03(-0.24%)
Jun 26, 2023 13.68 13.68 13.48 13.48 965 -0.82(-5.72%)
Jun 23, 2023 13.51 14.30 13.36 14.30 3,023 +0.68(+5.02%)
Jun 22, 2023 13.61 13.61 13.61 13.61 399 +0.32(+2.39%)
Jun 20, 2023 13.29 8 -1.04(-7.25%)
Jun 16, 2023 13.05 14.33 12.89 14.33 6,029 +1.42(+11.04%)
Jun 15, 2023 12.91 12.91 12.91 8,478 +0.00(+0.00%)
Jun 14, 2023 13.32 13.47 12.91 12.91 15,655 -0.19(-1.47%)
Jun 13, 2023 13.07 13.32 13.02 13.10 5,887 +0.10(+0.74%)
Jun 12, 2023 13.02 13.02 12.99 13.01 3,253 +0.13(+0.97%)
Jun 09, 2023 13.03 13.58 12.87 12.88 8,621 -0.10(-0.74%)
Jun 08, 2023 13.28 13.28 12.92 12.98 7,159 -0.22(-1.68%)
Jun 07, 2023 13.64 14.14 12.91 13.20 10,271 -0.39(-2.90%)
Jun 06, 2023 13.00 13.59 13.00 13.59 4,073 +0.69(+5.37%)
Jun 05, 2023 12.89 13.11 12.87 12.90 4,076 +0.04(+0.30%)
Jun 02, 2023 13.08 13.08 12.83 12.86 2,012 -0.23(-1.77%)
Jun 01, 2023 13.72 13.83 12.43 13.09 5,576 -0.06(-0.44%)
May 31, 2023 13.75 13.79 13.15 13.15 10,098 +0.13(+0.97%)
May 30, 2023 15.33 15.33 13.02 13.02 5,548 -2.62(-16.74%)
May 22, 2023 15.64 15 -0.24(-1.51%)
May 19, 2023 15.69 15.88 15.69 15.88 1,134 +0.15(+0.94%)
May 16, 2023 15.73 32 -0.16(-1.00%)
May 15, 2023 16.27 16.36 15.70 15.89 3,291 -0.39(-2.37%)
May 12, 2023 16.03 17.32 15.98 16.28 10,829 +0.88(+5.69%)
May 10, 2023 15.40 554 -0.08(-0.50%)
May 09, 2023 15.40 15.48 15.40 15.48 519 -0.05(-0.29%)
May 08, 2023 16.34 16.36 15.52 15.52 2,356 -0.45(-2.82%)
May 05, 2023 16.36 16.36 15.58 15.97 2,252 -0.39(-2.39%)
May 04, 2023 16.98 17.03 15.97 16.36 5,277 -0.66(-3.90%)
May 03, 2023 16.72 17.33 16.72 17.03 1,176 -0.39(-2.21%)
May 02, 2023 17.01 17.41 17.00 17.41 1,057 +0.04(+0.22%)
May 01, 2023 18.09 18.09 17.08 17.38 1,656 -0.58(-3.22%)
Apr 28, 2023 18.68 20.99 17.33 17.95 12,638 -0.14(-0.80%)
Apr 27, 2023 17.80 18.41 17.22 18.10 2,521 +0.52(+2.94%)
Apr 26, 2023 16.55 18.66 16.55 17.58 7,312 +0.94(+5.63%)
Apr 25, 2023 16.49 19.27 16.34 16.64 15,149 +0.23(+1.40%)
Apr 24, 2023 16.54 16.54 16.41 16.41 376 +1.01(+6.58%)
Apr 21, 2023 15.40 15.40 15.40 15.40 216 -0.84(-5.18%)
Apr 20, 2023 16.61 16.63 16.20 16.24 2,862 -0.08(-0.47%)
Apr 19, 2023 16.46 16.64 16.17 16.32 3,785 -0.35(-2.12%)
Apr 18, 2023 17.00 17.00 16.47 16.67 1,172 -0.18(-1.08%)
Apr 17, 2023 16.74 18.08 16.09 16.85 7,673 +0.31(+1.85%)
Apr 14, 2023 16.27 16.60 16.13 16.55 2,910 +0.23(+1.41%)
Apr 13, 2023 16.15 16.36 16.13 16.32 2,555 -0.14(-0.87%)
Apr 12, 2023 16.75 16.98 16.46 16.46 7,652 -0.33(-1.94%)
Apr 11, 2023 16.06 16.79 16.06 16.79 1,203 +0.47(+2.87%)
Apr 10, 2023 16.32 16.32 16.32 16.32 189 -0.02(-0.12%)
Apr 06, 2023 16.37 16.60 16.26 16.34 1,856 -0.06(-0.35%)
Apr 05, 2023 17.98 17.98 16.40 16.40 4,527 -0.24(-1.44%)
Apr 04, 2023 17.30 18.65 16.60 16.63 2,413 +0.01(+0.06%)
Apr 03, 2023 16.39 16.62 16.39 16.62 246 +0.30(+1.82%)
Mar 31, 2023 17.13 17.30 16.00 16.33 8,704 -0.55(-3.29%)
Mar 30, 2023 16.07 17.39 16.02 16.88 11,531 +0.13(+0.80%)
Mar 29, 2023 15.11 17.87 15.11 16.75 7,918 +1.00(+6.38%)
Mar 27, 2023 15.74 159 -0.03(-0.18%)
Mar 17, 2023 15.77 205 -0.18(-1.14%)
Mar 16, 2023 15.96 15.96 15.96 15.96 771 +1.45(+10.03%)
Mar 15, 2023 14.42 14.90 14.42 14.50 692 -1.32(-8.34%)
Mar 14, 2023 15.91 15.91 15.82 15.82 957 +1.02(+6.92%)
Mar 13, 2023 14.80 14.80 14.80 14.80 335 -1.28(-7.97%)
Mar 07, 2023 16.08 5 -0.29(-1.75%)
Mar 06, 2023 16.38 16.38 16.37 16.37 611 -0.13(-0.81%)
Mar 03, 2023 16.57 16.57 16.50 16.50 1,218 +0.20(+1.23%)
Mar 02, 2023 16.73 16.75 16.30 16.30 7,220 -0.27(-1.62%)
Feb 28, 2023 16.57 172 -0.67(-3.88%)
Feb 27, 2023 17.85 17.85 17.24 17.24 1,393 -0.36(-2.07%)
Feb 23, 2023 17.60 59 -0.72(-3.92%)
Feb 22, 2023 18.32 18.32 18.32 18.32 455 +1.76(+10.63%)
Feb 21, 2023 17.23 17.23 16.56 16.56 821 -2.55(-13.36%)
Feb 15, 2023 19.11 32 +0.03(+0.15%)
Feb 13, 2023 19.08 32 +0.96(+5.28%)
Feb 10, 2023 17.22 18.13 17.22 18.13 3,305 +1.57(+9.47%)
Feb 06, 2023 16.56 104 -0.43(-2.53%)
Jan 27, 2023 16.99 163 +0.74(+4.53%)
Jan 26, 2023 16.38 16.38 16.25 16.25 1,040 +0.00(+0.00%)
Jan 25, 2023 16.25 16.25 16.25 16.25 2,285 -0.13(-0.81%)
Jan 24, 2023 16.41 16.41 16.38 16.38 467 -0.10(-0.63%)
Jan 23, 2023 17.11 17.11 16.38 16.49 4,183 -0.62(-3.61%)
Jan 20, 2023 18.00 18.02 17.11 17.11 1,222 +0.48(+2.91%)
Jan 19, 2023 16.44 16.62 16.44 16.62 327 +0.18(+1.10%)
Jan 17, 2023 16.44 17 -0.46(-2.70%)
Jan 09, 2023 16.90 67 +0.13(+0.79%)
Jan 06, 2023 16.95 16.95 16.76 16.76 2,022 +0.47(+2.86%)
Jan 04, 2023 16.30 144 +0.05(+0.29%)
Jan 03, 2023 16.25 16.25 16.25 16.25 141 +0.00(+0.00%)
Dec 28, 2022 16.25 110 -0.09(-0.58%)
Dec 27, 2022 16.35 16.35 16.35 16.35 307 -0.05(-0.29%)
Dec 21, 2022 16.39 16 +0.06(+0.35%)
Dec 16, 2022 16.34 75 -0.10(-0.64%)
Dec 15, 2022 16.44 16.44 16.44 16.44 200 -0.23(-1.37%)
Dec 14, 2022 16.67 16.67 16.67 16.67 725 +0.03(+0.17%)
Dec 09, 2022 16.64 131 +0.02(+0.11%)
Dec 08, 2022 18.24 18.24 16.62 16.62 2,123 -0.06(-0.34%)
Dec 05, 2022 16.68 170 -0.98(-5.54%)
Dec 02, 2022 17.67 18.89 17.66 17.66 1,807 +0.30(+1.75%)
Dec 01, 2022 17.48 18.67 17.26 17.35 1,763 -0.06(-0.33%)
Nov 30, 2022 16.90 18.90 16.90 17.41 5,366 +0.49(+2.92%)
Nov 28, 2022 16.92 54 -0.04(-0.22%)
Nov 25, 2022 16.95 16.95 16.95 16.95 125 -0.01(-0.06%)
Nov 23, 2022 16.73 17.24 16.43 16.96 4,371 +0.25(+1.48%)
Nov 22, 2022 17.69 18.05 15.72 16.72 2,161 -0.68(-3.93%)
Nov 18, 2022 17.40 366 -0.13(-0.76%)
Nov 17, 2022 17.14 18.04 15.68 17.53 5,799 +0.33(+1.93%)
Nov 16, 2022 17.33 17.39 17.14 17.20 2,025 -0.86(-4.78%)
Nov 14, 2022 18.07 118 +0.38(+2.15%)
Nov 11, 2022 18.23 18.23 17.57 17.69 4,089 +0.36(+2.08%)
Nov 10, 2022 17.84 18.23 17.32 17.32 3,358 -0.16(-0.92%)
Nov 09, 2022 17.38 17.78 15.66 17.49 5,506 +0.20(+1.16%)
Nov 08, 2022 17.55 17.55 17.21 17.29 991 -0.21(-1.20%)
Nov 07, 2022 18.94 18.94 17.50 17.50 3,065 +0.11(+0.66%)
Nov 04, 2022 17.54 18.56 17.30 17.38 3,849 +0.56(+3.33%)
Nov 03, 2022 17.38 18.85 16.82 16.82 1,376 -0.40(-2.32%)
Nov 02, 2022 17.88 18.74 17.19 17.22 3,416 +0.02(+0.11%)
Nov 01, 2022 17.86 18.99 16.07 17.20 5,835 -0.47(-2.69%)
Oct 31, 2022 18.99 18.99 16.79 17.68 4,678 -0.29(-1.59%)
Oct 28, 2022 18.27 18.27 16.89 17.96 1,564 -0.27(-1.46%)
Oct 27, 2022 18.54 18.54 17.81 18.23 1,770 +0.15(+0.84%)
Oct 26, 2022 17.07 18.55 17.07 18.08 3,395 +0.07(+0.39%)
Oct 25, 2022 16.75 18.55 16.38 18.01 9,780 -0.58(-3.12%)
Oct 24, 2022 16.79 18.59 16.70 18.59 3,092 +0.50(+2.77%)
Oct 21, 2022 18.10 18.59 17.13 18.09 4,793 -0.04(-0.21%)
Oct 20, 2022 17.40 18.57 17.40 18.12 1,246 +0.27(+1.53%)
Oct 18, 2022 17.85 190 -0.51(-2.78%)
Oct 17, 2022 18.59 18.59 18.17 18.36 1,181 +0.30(+1.67%)
Oct 14, 2022 18.11 19.78 16.80 18.06 8,147 +0.23(+1.27%)
Oct 11, 2022 17.83 23 +0.27(+1.56%)
Oct 07, 2022 17.56 184 -1.23(-6.53%)
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.