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: 2:53 PM EDT, May 20, 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 (%)
Nov 30, 2016 10.50 10.50 10.50 10.50 30,097 +0.27(+2.68%)
Nov 29, 2016 10.33 10.33 10.22 10.22 8,052 +0.11(+1.04%)
Nov 16, 2016 10.12 10.12 10.12 78 +0.00(+0.00%)
Nov 14, 2016 10.12 10.12 10.12 0 +0.00(+0.00%)
Nov 11, 2016 10.29 10.44 10.12 10.12 13,938 -0.13(-1.28%)
Nov 08, 2016 10.25 10.25 10.25 71 +0.05(+0.50%)
Nov 04, 2016 10.20 10.20 10.20 18 +0.04(+0.40%)
Oct 31, 2016 10.16 10.16 10.16 49 +0.04(+0.39%)
Oct 26, 2016 10.12 10.12 10.12 0 +0.00(+0.00%)
Oct 21, 2016 9.993 10.12 10.12 10.12 16 +0.24(+2.39%)
Oct 19, 2016 9.883 9.882 9.882 9.882 66 -0.09(-0.93%)
Oct 11, 2016 9.975 9.975 9.975 9.975 176 +0.02(+0.21%)
Oct 10, 2016 9.954 9.954 9.954 9.954 2,380 -0.02(-0.21%)
Oct 05, 2016 9.975 9.975 9.975 9.975 7,142 +0.10(+0.98%)
Oct 03, 2016 9.879 9.879 9.879 9.879 199 +0.08(+0.77%)
Sep 30, 2016 9.849 9.849 9.803 9.803 3,971 -0.00(-0.04%)
Sep 29, 2016 9.807 9.807 9.807 9.807 349 +0.04(+0.43%)
Sep 28, 2016 9.765 9.765 9.765 9.765 397 +0.06(+0.65%)
Sep 27, 2016 9.702 9.702 9.702 9.702 166 +0.00(+0.00%)
Sep 26, 2016 9.702 9.702 9.702 9.702 1,149 -0.11(-1.07%)
Sep 21, 2016 9.723 9.807 9.807 9.807 4 +0.00(+0.00%)
Sep 20, 2016 9.807 9.807 9.807 9.807 721 -0.11(-1.06%)
Sep 16, 2016 9.828 9.912 9.912 9.912 7 +0.24(+2.43%)
Sep 12, 2016 9.660 9.677 9.677 9.677 714 +0.00(+0.04%)
Sep 09, 2016 9.677 9.677 9.673 9.673 792 -0.02(-0.17%)
Sep 07, 2016 9.845 9.690 9.690 9.690 16 +0.06(+0.63%)
Sep 06, 2016 9.828 9.870 9.629 9.629 12,382 -0.20(-2.03%)
Sep 02, 2016 9.828 9.828 9.828 9.828 238 +0.02(+0.21%)
Sep 01, 2016 9.807 9.807 9.803 9.807 2,938 +0.04(+0.43%)
Aug 31, 2016 9.765 9.765 9.765 9.765 2,807 +0.11(+1.09%)
Aug 30, 2016 9.660 9.660 9.660 9.660 1,159 +0.04(+0.39%)
Aug 29, 2016 9.656 9.702 9.574 9.622 28,227 +0.01(+0.09%)
Aug 26, 2016 9.660 9.698 9.370 9.614 12,992 -0.09(-0.91%)
Aug 25, 2016 9.702 9.702 9.702 9.702 2,178 -0.03(-0.26%)
Aug 17, 2016 9.727 9.727 9.727 9.727 1,190 +0.06(+0.60%)
Aug 08, 2016 9.698 9.670 9.670 9.670 714 -0.05(-0.55%)
Aug 05, 2016 9.681 9.723 9.681 9.723 849 +0.04(+0.43%)
Aug 04, 2016 9.450 9.681 9.446 9.681 6,816 +0.46(+5.01%)
Aug 02, 2016 9.219 9.219 9.219 9.219 30 +0.02(+0.23%)
Jul 29, 2016 9.135 9.198 9.198 9.198 40 +0.04(+0.46%)
Jul 28, 2016 9.114 9.156 9.114 9.156 2,157 +0.08(+0.93%)
Jul 27, 2016 8.905 9.324 8.904 9.072 3,609 -0.07(-0.78%)
Jul 25, 2016 9.144 9.144 9.144 9.144 714 -0.02(-0.18%)
Jul 22, 2016 9.160 9.160 9.160 9.160 597 -0.04(-0.41%)
Jul 21, 2016 9.198 9.198 9.101 9.198 1,233 -0.00(-0.05%)
Jul 19, 2016 8.993 9.202 9.202 9.202 494 -0.12(-1.26%)
Jul 18, 2016 9.248 9.320 9.248 9.320 1,891 +0.09(+1.00%)
Jul 15, 2016 9.412 9.412 9.121 9.228 4,561 -0.04(-0.41%)
Jul 14, 2016 9.391 9.391 9.073 9.265 2,868 +0.33(+3.65%)
Jul 11, 2016 8.935 8.939 8.939 8.939 6,693 +0.00(+0.05%)
Jul 06, 2016 8.960 8.935 8.935 8.935 23 -0.04(-0.42%)
Jun 30, 2016 9.023 8.972 8.972 8.972 717 +0.00(+0.00%)
Jun 27, 2016 9.073 8.972 8.972 8.972 11,236 -0.02(-0.23%)
Jun 24, 2016 9.056 9.056 8.931 8.993 92,879 -0.10(-1.15%)
Jun 23, 2016 9.069 9.098 9.069 9.098 1,020 +0.03(+0.32%)
Jun 21, 2016 9.106 9.069 9.069 9.069 70,524 -0.03(-0.32%)
Jun 20, 2016 9.161 9.161 9.098 9.098 3,846 +0.00(+0.00%)
Jun 17, 2016 9.087 9.098 9.087 9.098 6,014 -0.09(-0.96%)
Jun 13, 2016 9.341 9.186 9.186 9.186 160 -0.11(-1.17%)
Jun 08, 2016 9.253 9.294 9.294 9.294 10,757 -0.14(-1.46%)
Jun 03, 2016 9.123 9.433 9.433 9.433 956 +0.00(+0.00%)
May 31, 2016 9.056 9.432 9.432 9.432 112 +0.17(+1.81%)
May 27, 2016 9.240 9.265 9.265 9.265 3,585 -0.03(-0.27%)
May 26, 2016 9.357 9.357 9.190 9.290 5,029 -0.12(-1.29%)
May 25, 2016 9.039 9.412 9.349 9.412 3,538 +0.06(+0.67%)
May 24, 2016 9.349 9.349 9.349 9.349 377 +0.06(+0.68%)
May 20, 2016 9.286 9.286 9.286 9.286 717 -0.04(-0.40%)
May 12, 2016 9.324 9.324 9.324 9.324 157 -0.01(-0.09%)
May 10, 2016 9.336 9.332 9.332 9.332 31 -0.00(-0.00%)
May 06, 2016 9.332 9.332 9.332 9.332 478 +0.01(+0.13%)
Apr 22, 2016 9.202 9.320 9.320 9.320 29,166 +0.20(+2.20%)
Apr 21, 2016 9.202 9.223 9.119 9.119 23,108 -0.05(-0.59%)
Apr 18, 2016 9.173 9.173 9.173 9.173 206 +0.00(+0.00%)
Apr 12, 2016 9.173 9.173 9.173 9.173 179 -0.17(-1.78%)
Apr 05, 2016 9.340 9.340 9.340 9.340 19 +0.11(+1.17%)
Apr 01, 2016 9.186 9.232 9.232 9.232 7 -0.15(-1.56%)
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%)
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.