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

Home Federal Bancorp Inc (NQ: HFBL )

11.75 UNCHANGED
Streaming Delayed Price Updated: 2:38 PM EDT, May 8, 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 31, 2022 19.37 19.37 19.37 19.37 338 -0.25(-1.28%)
Mar 29, 2022 19.62 9 -0.21(-1.08%)
Mar 28, 2022 19.87 19.87 19.84 19.84 1,025 +0.23(+1.19%)
Mar 25, 2022 19.79 19.79 19.60 19.60 3,803 +0.00(+0.00%)
Mar 24, 2022 20.01 20.42 19.24 19.60 4,622 +0.23(+1.20%)
Mar 23, 2022 19.60 19.68 19.37 19.37 2,342 -0.01(-0.05%)
Mar 22, 2022 19.75 19.75 19.38 19.38 485 -0.13(-0.67%)
Mar 21, 2022 20.50 20.50 19.15 19.51 3,923 +0.00(+0.00%)
Mar 18, 2022 19.60 19.71 18.93 19.51 2,847 -0.07(-0.38%)
Mar 17, 2022 20.19 20.19 19.59 19.59 29,132 +0.71(+3.76%)
Mar 16, 2022 19.84 19.84 18.88 18.88 3,266 -0.96(-4.85%)
Mar 15, 2022 19.84 19.84 19.84 19.84 288 -0.28(-1.37%)
Mar 14, 2022 19.60 20.11 19.60 20.11 1,722 +0.51(+2.60%)
Mar 11, 2022 19.60 19.84 19.59 19.60 11,492 +0.21(+1.08%)
Mar 10, 2022 19.51 19.51 19.39 19.39 1,988 -0.30(-1.54%)
Mar 07, 2022 19.70 32 +0.09(+0.48%)
Mar 04, 2022 19.39 20.06 19.39 19.60 5,060 +0.15(+0.77%)
Mar 03, 2022 19.96 20.12 19.44 19.46 3,479 -0.10(-0.53%)
Mar 02, 2022 20.03 20.03 19.55 19.56 962 -0.75(-3.68%)
Mar 01, 2022 20.30 20.30 20.30 20.30 280 +0.93(+4.82%)
Feb 28, 2022 19.49 20.49 19.37 19.37 4,167 +0.00(+0.00%)
Feb 25, 2022 19.60 19.88 19.37 19.37 4,571 -0.40(-2.03%)
Feb 24, 2022 20.12 20.77 19.42 19.77 7,995 +0.28(+1.46%)
Feb 23, 2022 19.92 19.92 19.49 19.49 1,394 -0.21(-1.07%)
Feb 22, 2022 19.84 21.00 19.70 19.70 2,865 +0.42(+2.18%)
Feb 18, 2022 19.28 0 -0.22(-1.15%)
Feb 17, 2022 19.14 20.07 19.14 19.50 4,627 +0.36(+1.90%)
Feb 14, 2022 19.14 52 -0.17(-0.87%)
Feb 11, 2022 19.14 19.31 19.14 19.31 813 +0.17(+0.88%)
Feb 09, 2022 19.14 42 +0.00(+0.00%)
Feb 08, 2022 19.14 19.14 19.14 19.14 118 +0.01(+0.05%)
Feb 07, 2022 19.11 19.13 19.11 19.13 328 +0.18(+0.94%)
Feb 04, 2022 19.31 19.31 18.95 18.95 6,214 +0.16(+0.84%)
Feb 03, 2022 19.04 18.79 4,984 +0.12(+0.65%)
Jan 28, 2022 18.67 44 -0.37(-1.96%)
Jan 25, 2022 19.04 249 +0.32(+1.71%)
Jan 24, 2022 19.09 19.09 18.72 18.72 567 -0.32(-1.68%)
Jan 21, 2022 19.05 19.05 19.04 19.04 21,901 +0.00(+0.00%)
Jan 20, 2022 19.04 19.04 19.04 19.04 21,532 +0.09(+0.49%)
Jan 19, 2022 18.91 18.95 18.63 18.95 2,270 +0.00(+0.00%)
Jan 13, 2022 18.95 34 +0.60(+3.29%)
Jan 10, 2022 18.35 48 -0.54(-2.86%)
Jan 06, 2022 18.89 18.89 18.89 7 +0.53(+2.89%)
Jan 03, 2022 18.36 18.36 18.36 13 -0.58(-3.05%)
Dec 15, 2021 18.93 18.93 18.93 182 +0.77(+4.26%)
Dec 13, 2021 18.16 18.16 18.16 238 -0.18(-0.96%)
Dec 10, 2021 18.95 18.95 18.34 18.34 5,455 -0.06(-0.30%)
Dec 09, 2021 18.39 18.39 18.39 18.39 270 +0.14(+0.76%)
Dec 07, 2021 18.25 18.25 18.25 6 -0.09(-0.51%)
Dec 06, 2021 18.76 18.76 18.35 18.35 1,245 -0.16(-0.87%)
Dec 03, 2021 18.95 18.95 18.51 18.51 12,335 +0.16(+0.87%)
Dec 01, 2021 18.35 18.35 18.35 2 -0.31(-1.64%)
Nov 30, 2021 18.35 18.65 18.35 18.65 886 +0.31(+1.67%)
Nov 26, 2021 18.35 18.35 18.35 61 -0.01(-0.05%)
Nov 23, 2021 18.36 18.36 18.36 66 +0.01(+0.05%)
Nov 22, 2021 18.53 18.53 18.35 18.35 395 -0.13(-0.70%)
Nov 19, 2021 18.58 18.58 18.48 18.48 4,376 -0.10(-0.55%)
Nov 17, 2021 18.58 18.58 18.58 45 +0.23(+1.27%)
Nov 15, 2021 18.35 18.35 18.35 45 +0.07(+0.38%)
Nov 12, 2021 18.35 18.35 18.28 18.28 9,488 +0.39(+2.21%)
Nov 08, 2021 17.88 17.88 17.88 44 -0.23(-1.28%)
Nov 05, 2021 18.35 18.35 18.12 18.12 4,329 -0.06(-0.34%)
Nov 03, 2021 18.18 18.18 18.18 23 +0.28(+1.54%)
Nov 02, 2021 17.90 17.90 17.90 17.90 287 +0.34(+1.96%)
Oct 29, 2021 17.56 17.56 17.56 198 -0.08(-0.47%)
Oct 28, 2021 17.47 17.64 17.47 17.64 528 +0.13(+0.74%)
Oct 26, 2021 17.51 17.51 17.51 128 +0.05(+0.26%)
Oct 20, 2021 17.47 17.47 17.47 125 -0.08(-0.47%)
Oct 18, 2021 17.55 17.55 17.55 148 +0.45(+2.65%)
Oct 05, 2021 17.10 17.10 17.10 99 -0.23(-1.33%)
Sep 29, 2021 17.19 17.33 17.33 17.33 30 +0.00(+0.00%)
Sep 28, 2021 17.33 17.33 17.33 17.33 1,220 +0.21(+1.24%)
Sep 22, 2021 17.11 17.11 17.11 58 -0.24(-1.38%)
Sep 20, 2021 17.36 17.36 17.36 78 -0.16(-0.90%)
Sep 17, 2021 17.10 17.51 17.10 17.51 4,249 +0.42(+2.43%)
Sep 16, 2021 17.10 17.10 17.10 17.10 1,317 +0.00(+0.00%)
Sep 15, 2021 17.10 17.10 17.10 17.10 239 +0.00(+0.00%)
Sep 14, 2021 17.10 17.10 17.10 17.10 227 -0.45(-2.58%)
Sep 13, 2021 17.10 17.55 17.10 17.55 611 +0.03(+0.19%)
Sep 10, 2021 17.52 17.52 17.52 17.52 570 +0.42(+2.45%)
Sep 09, 2021 17.10 17.10 17.10 17.10 466 +0.23(+1.37%)
Sep 08, 2021 16.73 16.87 16.73 16.87 580 -0.28(-1.62%)
Sep 03, 2021 17.14 17.14 17.14 349 +0.06(+0.38%)
Sep 02, 2021 17.08 17.08 17.08 17.08 993 +0.06(+0.33%)
Sep 01, 2021 17.02 17.02 17.02 17.02 238 +0.38(+2.28%)
Aug 31, 2021 16.64 16.64 16.64 16.64 299 +0.15(+0.90%)
Aug 27, 2021 16.50 16.50 16.50 317 -0.78(-4.49%)
Aug 26, 2021 17.27 17.27 17.27 17.27 637 -0.26(-1.48%)
Aug 25, 2021 17.56 17.56 17.53 17.53 859 -0.16(-0.89%)
Aug 23, 2021 17.69 17.69 17.69 25 +0.59(+3.46%)
Aug 20, 2021 16.87 17.10 16.87 17.10 887 +0.26(+1.54%)
Aug 19, 2021 16.87 16.87 16.84 16.84 1,441 +0.20(+1.22%)
Aug 16, 2021 16.63 16.63 16.63 134 -0.82(-4.71%)
Aug 13, 2021 17.46 17.46 17.46 17.46 756 +0.37(+2.16%)
Aug 10, 2021 17.09 17.09 17.09 76 +0.80(+4.94%)
Aug 05, 2021 16.28 16.28 16.28 3 -0.47(-2.81%)
Aug 02, 2021 16.75 16.75 16.75 73 -0.39(-2.26%)
Jul 30, 2021 16.95 17.14 16.95 17.14 701 -0.55(-3.13%)
Jul 29, 2021 17.70 17.70 17.70 17.70 172 -0.04(-0.21%)
Jul 27, 2021 17.73 17.73 17.73 38 +0.89(+5.32%)
Jul 23, 2021 16.84 16.84 16.84 54 -1.32(-7.26%)
Jul 22, 2021 18.16 18.16 18.16 18.16 425 +1.13(+6.64%)
Jul 21, 2021 17.03 17.03 17.03 17.03 538 -0.40(-2.32%)
Jul 20, 2021 18.12 18.16 17.43 17.43 1,591 -0.73(-4.00%)
Jul 19, 2021 18.15 18.16 16.79 18.16 15,823 +1.14(+6.70%)
Jul 16, 2021 17.01 17.65 16.92 17.02 14,959 -0.65(-3.69%)
Jul 15, 2021 17.67 17.67 17.67 17.67 426 +0.20(+1.16%)
Jul 13, 2021 17.47 17.47 17.47 278 +1.12(+6.86%)
Jul 12, 2021 18.16 18.16 16.35 16.35 1,429 -1.81(-9.97%)
Jul 08, 2021 18.16 18.16 18.16 39 +0.09(+0.51%)
Jul 07, 2021 17.92 18.06 17.82 18.06 3,280 +0.14(+0.77%)
Jul 06, 2021 17.47 17.93 17.26 17.93 8,114 +0.46(+2.63%)
Jul 01, 2021 17.47 17.47 17.47 41 -0.46(-2.56%)
Jun 30, 2021 16.60 17.93 16.60 17.93 408 -0.41(-2.26%)
Jun 25, 2021 18.34 18.34 18.34 187 +1.33(+7.84%)
Jun 23, 2021 17.01 17.01 17.01 144 +0.47(+2.84%)
Jun 22, 2021 16.50 16.54 16.50 16.54 949 +0.45(+2.80%)
Jun 21, 2021 16.22 16.23 16.09 16.09 6,146 -0.42(-2.56%)
Jun 18, 2021 16.16 16.51 15.86 16.51 1,532 +0.74(+4.72%)
Jun 17, 2021 15.96 15.99 15.77 15.77 22,105 -0.18(-1.15%)
Jun 16, 2021 15.86 15.96 15.86 15.95 2,915 -0.51(-3.10%)
Jun 15, 2021 15.86 16.53 15.86 16.46 1,277 +0.62(+3.91%)
Jun 14, 2021 15.84 15.84 15.84 15.84 306 +0.07(+0.47%)
Jun 11, 2021 15.86 15.86 15.67 15.77 2,415 -0.09(-0.58%)
Jun 10, 2021 15.86 15.86 15.86 15.86 631 +0.00(+0.00%)
Jun 09, 2021 16.09 16.09 15.86 15.86 1,042 -0.25(-1.54%)
Jun 08, 2021 16.11 16.11 16.11 16.11 489 -0.40(-2.42%)
Jun 04, 2021 16.51 16.51 16.51 59 +0.65(+4.08%)
Jun 03, 2021 15.86 15.86 15.86 15.86 677 -0.00(-0.00%)
Jun 01, 2021 15.86 15.86 15.86 91 -0.04(-0.23%)
May 28, 2021 16.09 16.12 15.90 15.90 2,573 -0.23(-1.46%)
May 26, 2021 16.13 16.13 16.13 28 -0.37(-2.25%)
May 24, 2021 16.50 16.50 16.50 124 -0.03(-0.17%)
May 21, 2021 16.51 16.53 16.47 16.53 713 +0.89(+5.70%)
May 20, 2021 18.39 18.39 15.63 15.64 7,856 -2.93(-15.79%)
May 19, 2021 16.13 19.08 16.13 18.57 5,956 +2.94(+18.82%)
May 18, 2021 15.63 15.63 15.26 15.63 2,019 +0.06(+0.38%)
May 17, 2021 15.57 15.57 15.57 15.57 340 +0.40(+2.64%)
May 14, 2021 15.63 15.63 15.17 15.17 4,175 +0.00(+0.00%)
May 13, 2021 15.21 15.26 15.17 15.17 2,215 +0.00(+0.00%)
May 12, 2021 15.17 15.17 15.17 15.17 779 -0.01(-0.06%)
May 11, 2021 15.17 15.18 15.17 15.18 3,130 +0.01(+0.06%)
May 07, 2021 15.17 15.17 15.17 244 +0.00(+0.02%)
May 06, 2021 15.17 15.17 15.11 15.17 3,851 -0.00(-0.02%)
May 05, 2021 15.31 15.31 15.17 15.17 1,209 +0.00(+0.00%)
May 04, 2021 15.17 15.17 15.17 15.17 2,394 -0.07(-0.48%)
May 03, 2021 15.24 15.24 15.24 15.24 550 +0.31(+2.09%)
Apr 30, 2021 14.71 14.93 14.71 14.93 7,723 +0.07(+0.45%)
Apr 29, 2021 14.86 14.86 14.86 274 +0.00(+0.00%)
Apr 28, 2021 15.06 15.06 14.86 14.86 950 -0.23(-1.52%)
Apr 27, 2021 14.86 15.09 14.86 15.09 1,192 +0.38(+2.58%)
Apr 26, 2021 14.71 14.71 14.71 14.71 397 +0.08(+0.53%)
Apr 23, 2021 14.63 14.63 14.63 14.63 7,325 +0.13(+0.87%)
Apr 22, 2021 14.51 14.51 14.51 14.51 420 +0.60(+4.28%)
Apr 21, 2021 14.18 14.18 13.91 13.91 1,015 -0.19(-1.36%)
Apr 20, 2021 14.09 14.10 13.88 14.10 1,681 +0.23(+1.65%)
Apr 19, 2021 14.01 14.52 13.88 13.88 1,923 -0.31(-2.19%)
Apr 16, 2021 14.19 14.19 14.19 97 +0.00(+0.00%)
Apr 15, 2021 14.19 14.19 14.19 131 +0.00(+0.00%)
Apr 14, 2021 14.50 14.50 14.19 14.19 558 -0.28(-1.92%)
Apr 13, 2021 13.96 14.63 13.96 14.46 1,400 +0.10(+0.70%)
Apr 12, 2021 13.94 14.36 13.94 14.36 482 +0.19(+1.32%)
Apr 09, 2021 14.18 14.18 14.18 14.18 327 -0.25(-1.74%)
Apr 08, 2021 14.64 14.66 14.12 14.43 1,752 -0.48(-3.22%)
Apr 07, 2021 14.91 14.91 14.91 14.91 784 +0.15(+0.99%)
Apr 06, 2021 14.47 14.93 14.47 14.76 1,341 -0.33(-2.18%)
Apr 05, 2021 14.88 15.32 14.88 15.09 4,338 +0.39(+2.68%)
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.