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

Home Federal Bancorp Inc (NQ: HFBL )

11.40 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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 18, 2016 9.186 9.377 9.377 9.377 194 -0.10(-1.10%)
Mar 08, 2016 9.219 9.482 9.482 9.482 311 -0.02(-0.18%)
Mar 07, 2016 9.219 9.498 9.219 9.498 4,899 +0.33(+3.54%)
Mar 04, 2016 9.173 9.173 9.173 9.173 292 +0.00(+0.00%)
Mar 03, 2016 9.173 9.173 9.173 9.173 2,169 -0.02(-0.18%)
Mar 01, 2016 9.232 9.190 9.190 9.190 107 -0.04(-0.41%)
Feb 25, 2016 9.177 9.227 9.227 9.227 151 +0.00(+0.03%)
Feb 24, 2016 9.173 9.225 9.173 9.225 868 +0.05(+0.56%)
Feb 23, 2016 9.169 9.173 9.169 9.173 3,123 +0.00(+0.05%)
Feb 19, 2016 9.202 9.169 9.169 9.169 117 -0.01(-0.14%)
Feb 18, 2016 9.182 9.182 9.182 9.182 17,143 -0.04(-0.41%)
Feb 17, 2016 9.219 9.219 9.219 9.219 393 -0.03(-0.27%)
Feb 16, 2016 9.357 9.357 9.244 9.244 2,068 -0.04(-0.40%)
Feb 11, 2016 9.282 9.282 9.282 9.282 1,679 -0.18(-1.89%)
Feb 10, 2016 9.377 9.461 9.377 9.461 1,914 -0.12(-1.22%)
Feb 09, 2016 9.173 9.577 9.173 9.577 12,949 +0.28(+3.00%)
Feb 08, 2016 9.569 9.569 9.298 9.298 49,067 -0.04(-0.40%)
Feb 05, 2016 9.582 9.582 9.336 9.336 18,043 -0.04(-0.44%)
Feb 04, 2016 9.223 9.377 9.223 9.377 40,160 +0.21(+2.27%)
Jan 29, 2016 9.194 9.169 9.169 9.169 28 -0.15(-1.61%)
Jan 25, 2016 9.186 9.319 9.319 9.319 3,599 +0.13(+1.45%)
Jan 22, 2016 9.132 9.186 9.132 9.186 1,274 -0.38(-4.01%)
Jan 21, 2016 9.569 9.569 9.569 9.569 1,048 +0.04(+0.39%)
Jan 14, 2016 9.532 9.532 9.532 9.532 2 +0.24(+2.55%)
Jan 13, 2016 9.345 9.382 9.295 9.295 3,079 -0.05(-0.53%)
Jan 12, 2016 9.382 9.382 9.345 9.345 2,410 -0.04(-0.40%)
Jan 07, 2016 9.403 9.382 9.382 9.382 2,648 -0.05(-0.48%)
Jan 06, 2016 9.397 9.428 9.096 9.428 10,586 +0.00(+0.00%)
Jan 05, 2016 9.428 9.428 9.428 9.428 483 -0.23(-2.37%)
Dec 30, 2015 9.303 9.656 9.656 9.656 9 +0.38(+4.07%)
Dec 28, 2015 9.552 9.278 9.278 9.278 93 -0.33(-3.42%)
Dec 23, 2015 9.237 9.606 9.606 9.606 7,945 -0.07(-0.68%)
Dec 21, 2015 9.282 9.673 9.673 9.673 3,130 -0.11(-1.11%)
Dec 18, 2015 9.777 9.781 9.777 9.781 4,461 +0.00(+0.04%)
Dec 17, 2015 9.777 9.777 9.777 9.777 671 +0.08(+0.86%)
Dec 16, 2015 9.656 9.781 9.303 9.694 28,647 +0.04(+0.39%)
Dec 15, 2015 9.100 9.839 9.100 9.656 3,910 -0.10(-1.06%)
Dec 14, 2015 9.775 9.781 9.096 9.760 11,128 -0.02(-0.25%)
Dec 11, 2015 9.777 9.785 9.777 9.785 1,538 +0.50(+5.37%)
Dec 10, 2015 9.594 9.594 9.287 9.287 787 -0.31(-3.20%)
Dec 08, 2015 9.594 9.594 9.594 9.594 240 -0.06(-0.65%)
Dec 07, 2015 9.656 9.656 9.656 9.656 416 +0.00(+0.00%)
Dec 04, 2015 9.656 9.656 9.656 9.656 240 +0.01(+0.13%)
Dec 03, 2015 9.644 9.644 9.644 9.644 240 -0.61(-5.95%)
Dec 02, 2015 9.631 10.25 9.631 10.25 568 -0.13(-1.24%)
Dec 01, 2015 10.37 10.38 10.37 10.38 965 +0.73(+7.53%)
Nov 30, 2015 9.980 9.980 9.552 9.656 8,097 +0.21(+2.20%)
Nov 27, 2015 9.449 9.490 9.444 9.449 28,390 -0.09(-0.96%)
Nov 25, 2015 9.594 9.540 9.540 9.540 122,074 -0.05(-0.56%)
Nov 23, 2015 9.581 9.594 9.594 9.594 3,611 -0.06(-0.65%)
Nov 19, 2015 9.698 9.656 9.656 9.656 7,464 +0.05(+0.56%)
Nov 18, 2015 9.557 9.602 9.557 9.602 515 -0.19(-1.91%)
Nov 17, 2015 9.789 9.789 9.789 9.789 674 +0.00(+0.00%)
Nov 13, 2015 9.789 9.789 9.789 9.789 2 +0.13(+1.38%)
Nov 12, 2015 9.656 9.656 9.656 9.656 240 +0.05(+0.48%)
Nov 11, 2015 9.611 9.611 9.611 9.611 243 -0.18(-1.82%)
Nov 09, 2015 9.789 9.789 9.789 9.789 12 +0.24(+2.48%)
Nov 06, 2015 9.789 9.793 9.552 9.552 1,875 -0.22(-2.21%)
Nov 03, 2015 9.885 9.768 9.768 9.768 1,444 -0.16(-1.59%)
Oct 30, 2015 9.905 9.926 9.926 9.926 722 +0.00(+0.00%)
Oct 29, 2015 9.926 9.926 9.926 9.926 493 +0.37(+3.91%)
Oct 28, 2015 9.552 9.593 9.552 9.552 44,531 +0.04(+0.44%)
Oct 27, 2015 9.552 9.552 9.503 9.511 1,926 -0.04(-0.43%)
Oct 26, 2015 9.548 9.552 9.543 9.552 19,021 -0.08(-0.86%)
Oct 23, 2015 9.365 9.635 9.365 9.635 756 +0.12(+1.22%)
Oct 21, 2015 9.519 9.519 9.519 9.519 1,691 +0.00(+0.00%)
Oct 15, 2015 9.469 9.519 9.519 9.519 1,691 +0.04(+0.41%)
Oct 13, 2015 9.465 9.480 9.480 9.480 7 +0.04(+0.46%)
Oct 12, 2015 9.436 9.436 9.436 9.436 309 +0.01(+0.09%)
Oct 08, 2015 9.428 9.428 9.428 9.428 241 -0.01(-0.09%)
Oct 07, 2015 9.436 9.436 9.436 9.436 980 -0.00(-0.00%)
Oct 06, 2015 9.519 9.519 9.134 9.436 2,213 -0.03(-0.30%)
Sep 30, 2015 9.465 9.465 9.465 9.465 483 -0.00(-0.00%)
Sep 29, 2015 9.105 9.465 9.064 9.465 7,768 -0.01(-0.09%)
Sep 28, 2015 9.279 9.474 9.279 9.474 780 +0.04(+0.44%)
Sep 25, 2015 9.436 9.436 9.188 9.432 1,070 -0.00(-0.04%)
Sep 23, 2015 9.420 9.436 9.436 9.436 28 -0.08(-0.87%)
Sep 22, 2015 9.519 9.519 9.519 9.519 1,058 -0.07(-0.73%)
Sep 18, 2015 9.279 9.590 9.590 9.590 688 +0.48(+5.27%)
Sep 17, 2015 9.105 9.109 9.105 9.109 1,592 -0.01(-0.14%)
Sep 15, 2015 9.122 9.122 9.122 9.122 123 -0.19(-2.04%)
Sep 11, 2015 9.126 9.312 9.312 9.312 2,416 +0.21(+2.27%)
Sep 10, 2015 9.354 9.354 9.105 9.105 988 -0.25(-2.65%)
Sep 09, 2015 9.051 9.354 9.023 9.354 2,771 +0.17(+1.85%)
Sep 08, 2015 9.105 9.184 9.043 9.184 18,582 -0.13(-1.38%)
Sep 04, 2015 9.105 9.312 9.312 9.312 16,671 +0.33(+3.69%)
Sep 02, 2015 8.965 8.981 8.981 8.981 239 +0.01(+0.12%)
Sep 01, 2015 8.919 9.105 8.919 8.971 3,247 -0.13(-1.48%)
Aug 31, 2015 9.105 9.105 9.105 9.105 241 +0.17(+1.95%)
Aug 28, 2015 9.085 9.085 8.931 8.931 881 +0.02(+0.19%)
Aug 27, 2015 8.915 8.915 8.915 8.915 241 +0.00(+0.00%)
Aug 26, 2015 8.915 8.915 8.915 8.915 241 -0.19(-2.09%)
Aug 25, 2015 9.105 9.105 8.691 9.105 966 +0.17(+1.85%)
Aug 24, 2015 8.944 8.944 8.940 8.940 483 -0.04(-0.41%)
Aug 21, 2015 9.085 9.105 8.931 8.977 10,872 -0.13(-1.41%)
Aug 20, 2015 9.023 9.105 8.898 9.105 31,651 +0.08(+0.92%)
Aug 19, 2015 9.022 9.022 9.022 9.022 543 +0.00(+0.00%)
Aug 14, 2015 9.018 9.022 9.022 9.022 21 -0.02(-0.23%)
Aug 11, 2015 8.998 9.043 9.043 9.043 9 +0.14(+1.63%)
Aug 10, 2015 8.609 8.898 8.609 8.898 3,382 -0.19(-2.05%)
Aug 07, 2015 9.085 9.085 8.613 9.085 792 +0.24(+2.71%)
Aug 05, 2015 8.845 8.845 8.845 8.845 188 -0.05(-0.60%)
Aug 03, 2015 8.898 8.898 8.898 8.898 7 -1.44(-13.93%)
Jul 31, 2015 10.34 10.34 10.34 10.34 454 +1.88(+22.21%)
Jul 30, 2015 8.460 8.460 8.460 8.460 241 -0.23(-2.67%)
Jul 28, 2015 8.402 8.691 8.691 8.691 28 -0.02(-0.24%)
Jul 27, 2015 8.712 8.712 8.712 8.712 1,751 +0.36(+4.26%)
Jul 24, 2015 8.356 8.356 8.344 8.356 2,447 -0.11(-1.32%)
Jul 23, 2015 8.567 8.567 8.468 8.468 1,406 -0.02(-0.22%)
Jul 22, 2015 8.567 8.567 8.487 8.487 2,135 +0.10(+1.16%)
Jul 15, 2015 9.069 8.389 8.389 8.389 53 -0.00(-0.00%)
Jul 14, 2015 8.389 8.389 8.389 8.389 489 +0.00(+0.00%)
Jul 09, 2015 8.847 8.389 8.389 8.389 1,698 -1.91(-18.57%)
Jul 08, 2015 10.29 10.30 10.29 10.30 1,506 -0.98(-8.70%)
Jul 07, 2015 11.28 11.28 11.28 11.28 412 +2.74(+32.10%)
Jul 06, 2015 8.542 8.542 8.542 8.542 596 +0.18(+2.12%)
Jul 01, 2015 8.365 8.365 8.365 8.365 485 +0.04(+0.42%)
Jun 30, 2015 8.356 8.356 8.278 8.329 1,727 +0.00(+0.02%)
Jun 25, 2015 8.274 8.327 8.327 8.327 1,940 +0.03(+0.35%)
Jun 24, 2015 8.282 8.299 8.282 8.299 1,748 -0.09(-1.08%)
Jun 22, 2015 8.554 8.389 8.389 8.389 7,762 +0.01(+0.10%)
Jun 19, 2015 8.814 9.387 8.381 8.381 42,083 -0.59(-6.61%)
Jun 18, 2015 8.326 9.428 8.326 8.975 11,020 +0.36(+4.16%)
Jun 17, 2015 8.616 8.616 8.616 8.616 489 +0.16(+1.95%)
Jun 16, 2015 8.451 8.451 8.451 8.451 247 -0.09(-1.06%)
Jun 15, 2015 8.245 8.554 8.241 8.542 37,319 +0.35(+4.33%)
Jun 12, 2015 8.187 8.187 8.187 8.187 982 +0.00(+0.05%)
Jun 11, 2015 8.167 8.183 8.167 8.183 1,894 +0.02(+0.25%)
Jun 10, 2015 8.142 8.163 8.142 8.163 30,479 +0.02(+0.20%)
Jun 09, 2015 8.146 8.146 8.146 8.146 249 +0.00(+0.00%)
Jun 08, 2015 8.146 8.146 8.146 8.146 375 -0.09(-1.15%)
Jun 05, 2015 8.171 8.241 8.150 8.241 7,796 +0.10(+1.21%)
Jun 02, 2015 8.142 8.142 8.142 8.142 19 +0.00(+0.00%)
May 28, 2015 8.142 8.142 8.142 8.142 378 -0.02(-0.25%)
May 22, 2015 8.163 8.163 8.163 8.163 5,336 +0.12(+1.54%)
May 19, 2015 8.055 8.039 8.039 8.039 1,212 -0.07(-0.87%)
May 14, 2015 8.109 8.109 8.109 8.109 242 +0.07(+0.88%)
May 11, 2015 8.039 8.039 8.039 8.039 4 -0.13(-1.56%)
May 08, 2015 7.969 8.241 7.969 8.167 1,443 +0.23(+2.86%)
May 07, 2015 7.940 7.940 7.940 7.940 1,288 -0.04(-0.47%)
May 05, 2015 7.977 7.977 7.977 7.977 50 -0.06(-0.77%)
Apr 30, 2015 7.940 8.039 8.039 8.039 45,118 +0.04(+0.52%)
Apr 28, 2015 7.981 7.998 7.998 7.998 11,886 +0.02(+0.21%)
Apr 27, 2015 7.965 7.998 7.965 7.981 11,124 -0.03(-0.36%)
Apr 22, 2015 8.010 8.010 8.010 8.010 104 +0.04(+0.52%)
Apr 21, 2015 7.969 7.969 7.969 7.969 243 +0.06(+0.78%)
Apr 20, 2015 7.907 7.907 7.907 7.907 1,124 +0.00(+0.00%)
Apr 17, 2015 7.907 7.907 7.907 7.907 1,278 -0.10(-1.28%)
Apr 15, 2015 8.010 8.010 8.010 8.010 9,250 +0.00(+0.00%)
Apr 14, 2015 8.010 8.010 7.998 8.010 12,172 +0.00(+0.00%)
Apr 09, 2015 7.952 8.010 8.010 8.010 21 +0.02(+0.26%)
Apr 08, 2015 7.989 7.989 7.989 7.989 4,868 -0.06(-0.77%)
Apr 07, 2015 8.030 8.053 7.969 8.051 24,953 +0.11(+1.34%)
Apr 06, 2015 8.002 8.129 7.944 7.944 2,449 -0.02(-0.31%)
Apr 02, 2015 7.969 7.969 7.969 7.969 7,303 +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.