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

Home Federal Bancorp Inc (NQ: HFBL )

11.64 -0.11 (-0.94%)
Streaming Delayed Price Updated: 2:18 PM EDT, May 10, 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 28, 2013 7.143 7.143 7.139 7.139 2,735 -0.18(-2.47%)
Mar 26, 2013 7.320 7.320 7.320 7.320 745 -0.07(-0.93%)
Mar 25, 2013 7.227 7.388 7.227 7.388 745 +0.18(+2.51%)
Mar 21, 2013 7.239 7.207 7.207 7.207 7,708 -0.04(-0.49%)
Mar 20, 2013 7.159 7.353 7.159 7.243 7,459 -0.12(-1.69%)
Mar 19, 2013 7.368 7.368 7.368 7.368 469 -0.01(-0.16%)
Mar 18, 2013 7.380 7.380 7.380 7.380 1,760 -0.00(-0.01%)
Mar 13, 2013 7.380 7.381 7.381 7.381 497 +0.26(+3.68%)
Mar 08, 2013 7.119 7.119 7.119 7.119 497 -0.18(-2.48%)
Mar 07, 2013 7.299 7.299 7.299 7.299 1,243 +0.00(+0.00%)
Mar 06, 2013 7.299 7.299 7.299 7.299 248 +0.00(+0.00%)
Mar 05, 2013 7.299 7.299 7.291 7.299 1,655 +0.06(+0.83%)
Mar 04, 2013 7.231 7.239 7.227 7.239 3,058 +0.09(+1.24%)
Mar 01, 2013 7.151 7.151 7.151 7.151 248 -0.07(-0.95%)
Feb 28, 2013 7.139 7.219 7.050 7.219 4,115 +0.00(+0.06%)
Feb 27, 2013 7.195 7.215 7.195 7.215 994 +0.06(+0.79%)
Feb 26, 2013 7.038 7.159 7.038 7.159 1,541 -0.04(-0.50%)
Feb 21, 2013 7.195 7.195 7.195 7.195 0 -0.05(-0.67%)
Feb 20, 2013 7.243 7.243 7.243 7.243 248 +0.02(+0.22%)
Feb 15, 2013 7.203 7.227 7.227 7.227 2,735 +0.13(+1.87%)
Feb 14, 2013 7.094 7.094 7.094 7.094 517 +0.02(+0.23%)
Feb 12, 2013 7.070 7.078 7.078 7.078 1,243 -0.21(-2.82%)
Feb 11, 2013 7.239 7.295 7.239 7.283 6,464 +0.00(+0.06%)
Feb 08, 2013 7.279 7.291 7.279 7.279 2,934 +0.04(+0.50%)
Feb 07, 2013 7.348 7.348 7.223 7.243 9,993 -0.14(-1.85%)
Feb 06, 2013 7.435 7.435 7.320 7.380 20,140 +0.26(+3.67%)
Feb 04, 2013 7.106 7.179 7.106 7.119 157,478 +0.00(+0.00%)
Feb 01, 2013 7.078 7.187 7.078 7.119 24,685 +0.08(+1.14%)
Jan 31, 2013 7.098 7.098 7.038 7.038 3,172 -0.08(-1.13%)
Jan 29, 2013 7.123 7.119 7.119 7.119 314,539 +0.00(+0.00%)
Jan 22, 2013 7.119 7.119 7.119 7.119 497 -0.01(-0.11%)
Jan 18, 2013 7.038 7.139 7.038 7.127 2,725 +0.05(+0.74%)
Jan 14, 2013 7.074 7.074 7.074 7.074 0 +0.04(+0.51%)
Jan 10, 2013 7.038 7.038 7.038 7.038 248 +0.00(+0.06%)
Jan 09, 2013 7.030 7.034 7.030 7.034 745 +0.04(+0.50%)
Jan 08, 2013 6.998 6.999 6.998 6.999 1,243 -0.07(-1.01%)
Jan 07, 2013 7.070 7.070 7.070 7.070 497 +0.03(+0.46%)
Jan 04, 2013 7.054 7.078 7.038 7.038 12,832 -0.02(-0.23%)
Jan 03, 2013 7.038 7.074 7.018 7.054 2,237 +0.05(+0.75%)
Jan 02, 2013 7.050 7.175 6.986 7.002 72,326 -0.03(-0.46%)
Dec 31, 2012 6.982 7.070 6.958 7.034 9,719 +0.06(+0.86%)
Dec 28, 2012 7.014 7.014 6.950 6.974 9,853 -0.06(-0.86%)
Dec 27, 2012 7.066 7.066 7.034 7.034 6,477 +0.07(+0.98%)
Dec 26, 2012 6.986 7.070 6.958 6.966 2,983 +0.00(+0.06%)
Dec 24, 2012 6.942 6.974 6.942 6.962 1,491 -0.08(-1.20%)
Dec 21, 2012 7.042 7.046 7.038 7.046 19,411 -0.07(-1.02%)
Dec 20, 2012 7.038 7.119 7.014 7.119 18,578 +0.08(+1.14%)
Dec 19, 2012 7.038 7.038 7.038 7.038 1,215 -0.00(-0.06%)
Dec 18, 2012 7.018 7.042 6.998 7.042 52,216 +0.04(+0.63%)
Dec 17, 2012 6.998 6.998 6.998 6.998 74,345 +0.00(+0.04%)
Dec 14, 2012 6.897 6.998 6.897 6.995 128,304 +0.14(+2.01%)
Dec 13, 2012 6.857 6.857 6.857 6.857 452 -0.05(-0.76%)
Dec 12, 2012 6.909 6.909 6.909 6.909 497 -0.04(-0.64%)
Dec 11, 2012 6.990 6.998 6.938 6.954 9,769 -0.04(-0.52%)
Dec 10, 2012 7.018 7.018 6.990 6.990 3,481 -0.05(-0.74%)
Dec 06, 2012 7.042 7.042 7.042 7.042 0 -0.06(-0.91%)
Dec 05, 2012 7.074 7.106 7.074 7.106 11,010 -0.02(-0.34%)
Dec 04, 2012 7.127 7.131 7.127 7.131 798 +0.07(+0.97%)
Nov 30, 2012 7.058 7.111 7.058 7.062 2,983 -0.04(-0.51%)
Nov 28, 2012 7.066 7.098 7.098 7.098 7,459 +0.00(+0.00%)
Nov 27, 2012 7.119 7.151 7.098 7.098 15,416 -0.04(-0.56%)
Nov 26, 2012 7.102 7.175 7.098 7.139 92,994 +0.06(+0.85%)
Nov 23, 2012 7.062 7.119 7.046 7.078 23,417 -0.02(-0.34%)
Nov 21, 2012 7.058 7.115 7.054 7.102 18,867 +0.02(+0.28%)
Nov 20, 2012 7.054 7.098 7.054 7.082 22,129 -0.03(-0.45%)
Nov 19, 2012 7.082 7.139 7.066 7.114 300,615 -0.02(-0.25%)
Nov 13, 2012 7.139 7.132 7.132 7.132 77,578 +0.02(+0.32%)
Nov 09, 2012 7.109 7.109 7.109 7.109 0 +0.01(+0.16%)
Nov 08, 2012 7.159 7.159 7.098 7.098 5,460 -0.08(-1.12%)
Nov 06, 2012 7.155 7.179 7.179 7.179 8,951 +0.06(+0.85%)
Nov 05, 2012 7.090 7.119 7.090 7.119 4,724 +0.07(+1.03%)
Nov 02, 2012 7.040 7.046 7.040 7.046 1,230 -0.04(-0.57%)
Oct 26, 2012 7.042 7.086 7.086 7.086 5,718 +0.05(+0.69%)
Oct 25, 2012 7.042 7.042 7.038 7.038 1,200 -0.05(-0.74%)
Oct 24, 2012 7.131 7.131 7.090 7.090 27,848 +0.03(+0.46%)
Oct 23, 2012 7.058 7.058 7.058 7.058 745 -0.08(-1.13%)
Oct 17, 2012 7.139 7.139 7.139 7.139 0 +0.01(+0.11%)
Oct 15, 2012 7.074 7.131 7.131 7.131 22,875 +0.06(+0.91%)
Oct 12, 2012 7.078 7.078 7.066 7.066 7,459 -0.01(-0.17%)
Oct 11, 2012 7.086 7.086 7.058 7.078 13,426 +0.03(+0.40%)
Oct 10, 2012 7.050 7.050 7.050 7.050 248 +0.01(+0.17%)
Oct 09, 2012 7.042 7.042 7.038 7.038 1,491 -0.14(-1.96%)
Oct 08, 2012 7.179 7.179 7.179 7.179 248 +0.11(+1.54%)
Oct 05, 2012 7.078 7.078 7.050 7.070 57,146 -0.06(-0.90%)
Oct 04, 2012 7.139 7.139 7.135 7.135 1,243 +0.08(+1.08%)
Oct 03, 2012 7.038 7.090 7.026 7.058 55,978 -0.05(-0.74%)
Oct 01, 2012 7.110 7.110 7.110 7.110 0 -0.07(-0.95%)
Sep 28, 2012 7.163 7.179 7.163 7.179 497 +0.16(+2.29%)
Sep 27, 2012 7.183 7.183 7.018 7.018 1,889 -0.09(-1.25%)
Sep 26, 2012 7.106 7.106 7.106 7.106 745 +0.08(+1.09%)
Sep 24, 2012 7.014 7.030 7.030 7.030 122,334 +0.05(+0.75%)
Sep 21, 2012 7.014 7.014 6.978 6.978 3,192 +0.00(+0.00%)
Sep 20, 2012 6.978 6.978 6.978 6.978 248 -0.02(-0.34%)
Sep 19, 2012 7.002 7.002 7.002 7.002 248 -0.02(-0.23%)
Sep 18, 2012 7.010 7.018 6.978 7.018 14,570 +0.01(+0.11%)
Sep 17, 2012 7.199 7.199 6.600 7.010 75,738 -0.17(-2.35%)
Sep 14, 2012 7.163 7.179 7.163 7.179 596 +0.04(+0.56%)
Sep 13, 2012 7.223 7.223 7.038 7.139 4,227 -0.06(-0.78%)
Sep 12, 2012 7.195 7.195 7.195 7.195 2,486 +0.12(+1.65%)
Sep 11, 2012 6.990 7.090 6.982 7.078 2,842 +0.01(+0.17%)
Sep 10, 2012 6.978 7.066 6.978 7.066 56,194 +0.08(+1.15%)
Sep 07, 2012 6.958 6.990 6.958 6.986 48,001 -0.00(-0.06%)
Sep 06, 2012 6.970 6.998 6.970 6.990 8,491 -0.00(-0.06%)
Sep 05, 2012 6.990 6.994 6.990 6.994 10,691 +0.00(+0.00%)
Sep 04, 2012 6.978 6.994 6.978 6.994 7,708 +0.03(+0.46%)
Aug 31, 2012 6.978 6.978 6.958 6.962 8,454 +0.07(+1.01%)
Aug 30, 2012 6.845 6.897 6.845 6.892 994 -0.09(-1.23%)
Aug 28, 2012 6.978 6.978 6.978 6.978 1,243 +0.14(+2.12%)
Aug 24, 2012 6.833 6.833 6.833 6.833 248 +0.04(+0.59%)
Aug 23, 2012 6.777 6.793 6.777 6.793 1,740 -0.12(-1.80%)
Aug 20, 2012 7.038 6.917 6.917 6.917 1,740 -0.12(-1.71%)
Aug 17, 2012 7.022 7.062 7.022 7.038 29,596 +0.02(+0.23%)
Aug 09, 2012 7.022 7.022 7.022 7.022 248 -0.02(-0.23%)
Aug 08, 2012 6.757 7.287 6.757 7.038 11,191 +0.25(+3.67%)
Aug 07, 2012 6.789 6.789 6.789 6.789 248 +0.05(+0.78%)
Aug 06, 2012 6.720 6.736 6.720 6.736 2,983 +0.30(+4.69%)
Aug 03, 2012 6.399 6.435 6.399 6.435 3,729 +0.00(+0.00%)
Aug 02, 2012 6.358 6.435 6.358 6.435 57,686 +0.08(+1.33%)
Aug 01, 2012 6.350 6.350 6.350 6.350 248 +0.02(+0.25%)
Jul 31, 2012 6.318 6.346 6.318 6.334 1,740 +0.16(+2.54%)
Jul 30, 2012 6.700 6.700 6.177 6.177 61,393 -0.16(-2.48%)
Jul 27, 2012 6.254 6.335 6.254 6.334 9,692 +0.08(+1.33%)
Jul 26, 2012 6.250 6.251 6.234 6.251 4,227 -0.04(-0.68%)
Jul 24, 2012 6.286 6.294 6.294 6.294 4,227 +0.00(+0.00%)
Jul 23, 2012 6.194 6.294 6.033 6.294 8,951 +0.02(+0.32%)
Jul 11, 2012 6.230 6.274 6.274 6.274 8,951 +0.04(+0.65%)
Jul 10, 2012 6.194 6.262 6.194 6.234 3,568 +0.08(+1.37%)
Jul 09, 2012 6.013 6.149 6.013 6.149 4,299 +0.14(+2.27%)
Jul 02, 2012 5.932 6.013 6.013 6.013 5,967 +0.08(+1.36%)
Jun 29, 2012 5.932 5.936 5.932 5.932 17,902 +0.00(+0.00%)
Jun 28, 2012 5.884 5.932 5.884 5.932 3,555 +0.06(+0.96%)
Jun 27, 2012 5.876 5.876 5.876 5.876 248 -0.02(-0.27%)
Jun 25, 2012 5.888 5.892 5.892 5.892 1,989 -0.03(-0.48%)
Jun 22, 2012 5.872 5.920 5.771 5.920 2,237 +0.24(+4.18%)
Jun 21, 2012 5.683 5.683 5.683 5.683 248 -0.01(-0.14%)
Jun 20, 2012 5.651 5.691 5.651 5.691 813 -0.24(-4.07%)
Jun 19, 2012 5.932 5.932 5.932 5.932 177,870 +0.07(+1.17%)
Jun 04, 2012 5.864 5.864 5.864 5.864 745 -0.07(-1.15%)
May 31, 2012 5.932 5.932 5.932 5.932 0 -0.01(-0.20%)
May 29, 2012 5.932 5.944 5.944 5.944 4,475 +0.07(+1.23%)
May 25, 2012 5.900 5.900 5.872 5.872 2,113 -0.06(-1.02%)
May 24, 2012 5.944 5.944 5.932 5.932 1,740 -0.02(-0.41%)
May 22, 2012 5.956 5.956 5.956 5.956 248 -0.03(-0.47%)
May 21, 2012 5.932 5.984 5.924 5.984 8,454 +0.05(+0.81%)
May 18, 2012 5.932 5.936 5.932 5.936 5,718 +0.00(+0.07%)
May 16, 2012 5.932 5.932 5.932 5.932 4,724 -0.00(-0.00%)
May 15, 2012 5.932 5.932 5.930 5.932 6,420 -0.08(-1.34%)
May 14, 2012 6.013 6.013 6.013 6.013 745 -0.02(-0.33%)
May 11, 2012 5.960 6.033 5.960 6.033 2,973 +0.07(+1.21%)
May 10, 2012 5.860 5.960 5.860 5.960 4,475 +0.13(+2.21%)
May 09, 2012 6.031 6.031 5.832 5.832 2,404 +0.00(+0.00%)
May 08, 2012 5.634 5.832 5.630 5.832 5,079 -0.02(-0.28%)
May 04, 2012 5.848 5.848 5.848 5.848 745 +0.02(+0.28%)
May 03, 2012 5.932 5.932 5.832 5.832 1,740 -0.26(-4.29%)
May 01, 2012 6.093 6.093 6.093 6.093 1,243 -0.00(-0.07%)
Apr 30, 2012 6.053 6.097 6.053 6.097 1,491 +0.04(+0.73%)
Apr 27, 2012 6.053 6.069 6.053 6.053 80,482 +0.01(+0.20%)
Apr 26, 2012 6.234 6.234 6.041 6.041 1,163 +0.00(+0.07%)
Apr 24, 2012 6.037 6.037 6.037 6.037 497 +0.21(+3.52%)
Apr 18, 2012 5.832 5.832 5.832 5.832 3,729 +0.08(+1.40%)
Apr 17, 2012 5.832 5.832 5.751 5.751 76,262 -0.08(-1.38%)
Apr 13, 2012 5.832 5.832 5.832 5.832 1,491 +0.08(+1.40%)
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.