NasdaqCM - Nasdaq Real Time Price USD

Home Federal Bancorp, Inc. of Louisiana (HFBL)

12.70

+0.02

+(0.16%)

As of January 23 at 4:00:00 PM EST. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 23, 2025	12.65	12.70	12.65	12.70	12.70	13
Jan 22, 2025	12.60	13.55	12.60	13.55	13.55	400
Jan 21, 2025	12.82	12.82	12.82	12.82	12.82	-
Jan 17, 2025	12.82	12.82	12.82	12.82	12.82	500
Jan 16, 2025	13.49	13.49	13.49	13.49	13.49	-
Jan 15, 2025	13.49	13.49	13.49	13.49	13.49	-
Jan 14, 2025	13.49	13.49	13.49	13.49	13.49	-
Jan 13, 2025	13.49	13.49	13.49	13.49	13.49	200
Jan 10, 2025	12.60	12.60	12.55	12.60	12.60	2,500
Jan 8, 2025	12.89	12.89	12.89	12.89	12.89	-
Jan 7, 2025	12.89	12.89	12.89	12.89	12.89	400
Jan 6, 2025	13.00	13.00	12.80	12.80	12.80	1,700
Jan 3, 2025	12.74	12.74	12.74	12.74	12.74	300
Jan 2, 2025	12.55	12.55	12.55	12.55	12.55	-
Dec 31, 2024	12.55	12.55	12.55	12.55	12.55	-
Dec 30, 2024	12.55	12.55	12.55	12.55	12.55	400
Dec 27, 2024	12.56	12.56	12.56	12.56	12.56	-
Dec 26, 2024	12.61	12.62	12.56	12.56	12.56	700
Dec 24, 2024	12.98	12.98	12.98	12.98	12.98	-
Dec 23, 2024	12.98	12.98	12.98	12.98	12.98	300
Dec 20, 2024	12.56	12.89	12.55	12.89	12.89	1,300
Dec 19, 2024	12.62	12.64	12.56	12.60	12.60	1,500
Dec 18, 2024	12.81	12.95	12.55	12.55	12.55	1,900
Dec 17, 2024	13.14	13.14	13.14	13.14	13.14	900
Dec 16, 2024	12.58	12.74	12.55	12.55	12.55	2,000
Dec 13, 2024	12.41	13.05	12.40	12.68	12.68	6,900
Dec 12, 2024	12.40	13.17	12.40	13.17	13.17	600
Dec 11, 2024	12.45	12.45	12.40	12.40	12.40	3,700
Dec 10, 2024	12.31	12.45	12.31	12.40	12.40	4,100
Dec 9, 2024	12.31	12.31	12.30	12.30	12.30	1,000
Dec 6, 2024	12.40	12.40	12.31	12.40	12.40	1,100
Dec 5, 2024	12.50	12.50	12.50	12.50	12.50	-
Dec 4, 2024	12.30	12.50	12.30	12.50	12.50	2,600
Dec 3, 2024	12.50	12.50	12.30	12.30	12.30	1,100
Dec 2, 2024	12.86	12.86	12.28	12.28	12.28	12,500
Nov 29, 2024	12.36	12.36	12.36	12.36	12.36	500
Nov 27, 2024	12.36	12.36	12.36	12.36	12.36	1,000
Nov 26, 2024	12.40	12.40	12.35	12.35	12.35	700
Nov 25, 2024	12.37	12.80	12.30	12.36	12.36	6,400
Nov 22, 2024	12.28	13.06	12.28	12.40	12.40	13,600
Nov 21, 2024	12.28	12.48	12.28	12.29	12.29	700
Nov 20, 2024	12.40	12.40	12.27	12.27	12.27	1,500
Nov 19, 2024	12.27	12.27	12.27	12.27	12.27	1,000
Nov 18, 2024	12.30	12.30	12.27	12.27	12.27	500
Nov 15, 2024	12.27	12.27	12.27	12.27	12.27	2,100
Nov 14, 2024	12.49	12.49	12.49	12.49	12.49	-
Nov 13, 2024	12.49	12.49	12.49	12.49	12.49	1,100
Nov 12, 2024	12.57	12.57	12.57	12.57	12.57	-
Nov 11, 2024	12.18	12.57	12.14	12.57	12.57	1,700
Nov 8, 2024	12.15	13.46	12.15	12.64	12.64	2,800
Nov 7, 2024	12.20	12.20	11.75	11.75	11.75	16,400
Nov 6, 2024	12.48	12.48	12.48	12.48	12.48	1,200
Nov 5, 2024	12.55	12.89	12.55	12.55	12.55	11,300
Nov 4, 2024	12.16	12.16	12.16	12.16	12.16	-
Nov 1, 2024	12.16	12.16	12.16	12.16	12.16	1,000
Oct 31, 2024	12.59	12.59	12.59	12.59	12.59	-
Oct 30, 2024	12.59	12.59	12.59	12.59	12.59	-
Oct 29, 2024	12.59	12.59	12.59	12.59	12.59	-
Oct 28, 2024	0.13 Dividend
Oct 28, 2024	12.59	12.59	12.59	12.59	12.59	300
Oct 25, 2024	12.57	12.57	12.57	12.57	12.44	-
Oct 24, 2024	12.57	12.57	12.57	12.57	12.44	200
Oct 23, 2024	12.12	12.12	12.12	12.12	11.99	1,000
Oct 22, 2024	12.66	12.66	12.66	12.66	12.53	-
Oct 21, 2024	12.66	12.66	12.66	12.66	12.53	100
Oct 18, 2024	12.71	12.71	12.71	12.71	12.58	500
Oct 17, 2024	12.70	12.70	12.70	12.70	12.57	-
Oct 16, 2024	12.70	12.70	12.70	12.70	12.57	-
Oct 15, 2024	12.56	13.93	12.56	12.70	12.57	10,100
Oct 14, 2024	12.80	12.81	12.55	12.55	12.42	600
Oct 11, 2024	12.69	12.91	12.41	12.73	12.60	1,600
Oct 10, 2024	12.36	12.40	12.36	12.40	12.27	900
Oct 9, 2024	12.34	12.51	12.34	12.51	12.38	1,600
Oct 8, 2024	12.51	12.51	12.51	12.51	12.38	-
Oct 7, 2024	12.60	12.80	12.50	12.51	12.38	4,400
Oct 4, 2024	12.12	12.12	12.12	12.12	11.99	400
Oct 3, 2024	12.12	12.12	12.12	12.12	11.99	1,200
Oct 2, 2024	12.98	13.30	12.89	12.98	12.85	2,800
Oct 1, 2024	12.57	12.57	12.57	12.57	12.44	1,600
Sep 30, 2024	12.61	12.61	12.60	12.60	12.47	500
Sep 27, 2024	12.60	12.60	12.60	12.60	12.47	-
Sep 26, 2024	12.60	12.60	12.60	12.60	12.47	-
Sep 25, 2024	12.60	12.60	12.60	12.60	12.47	-
Sep 24, 2024	12.60	12.60	12.60	12.60	12.47	500
Sep 23, 2024	13.99	13.99	12.60	12.60	12.47	9,400
Sep 20, 2024	12.60	14.08	12.60	14.00	13.86	8,000
Sep 19, 2024	12.60	13.49	12.60	13.49	13.35	600
Sep 18, 2024	12.88	12.88	12.56	12.56	12.43	2,300
Sep 17, 2024	12.68	12.70	12.68	12.70	12.57	1,100
Sep 16, 2024	12.47	12.60	12.47	12.58	12.45	1,500
Sep 13, 2024	12.41	12.45	12.41	12.45	12.32	1,700
Sep 12, 2024	12.90	12.90	12.90	12.90	12.77	900
Sep 11, 2024	12.12	12.93	12.12	12.93	12.80	900
Sep 10, 2024	12.60	12.60	12.60	12.60	12.47	400
Sep 9, 2024	12.63	12.63	12.60	12.60	12.47	1,600
Sep 6, 2024	12.63	12.63	12.63	12.63	12.50	-
Sep 5, 2024	12.63	12.63	12.63	12.63	12.50	-
Sep 4, 2024	12.63	12.63	12.63	12.63	12.50	-
Sep 3, 2024	12.63	12.63	12.63	12.63	12.50	-
Aug 30, 2024	12.66	13.00	12.63	12.63	12.50	1,300
Aug 29, 2024	13.11	13.11	13.11	13.11	12.97	-
Aug 28, 2024	13.11	13.11	13.11	13.11	12.97	-
Aug 27, 2024	13.11	13.11	13.11	13.11	12.97	-
Aug 26, 2024	13.11	13.11	13.11	13.11	12.97	-
Aug 23, 2024	13.11	13.11	13.11	13.11	12.97	200
Aug 22, 2024	12.23	13.19	12.23	13.15	13.01	1,400
Aug 21, 2024	12.34	13.16	12.30	12.74	12.61	7,900
Aug 20, 2024	12.31	12.80	12.11	12.67	12.54	4,500
Aug 19, 2024	13.19	13.19	13.10	13.19	13.05	2,200
Aug 16, 2024	12.81	13.49	12.81	13.20	13.06	3,500
Aug 15, 2024	13.73	13.73	13.73	13.73	13.59	-
Aug 14, 2024	13.73	13.73	13.73	13.73	13.59	900
Aug 13, 2024	13.73	13.73	13.73	13.73	13.59	-
Aug 12, 2024	13.73	13.73	13.73	13.73	13.59	600
Aug 9, 2024	12.30	12.30	12.30	12.30	12.17	500
Aug 8, 2024	11.92	12.11	11.92	12.11	11.98	700
Aug 7, 2024	11.87	11.87	11.87	11.87	11.75	-
Aug 6, 2024	11.87	11.87	11.87	11.87	11.75	2,300
Aug 5, 2024	0.13 Dividend
Aug 5, 2024	11.87	12.30	11.87	12.30	12.17	1,000
Aug 2, 2024	12.20	12.42	12.20	12.34	12.08	600
Aug 1, 2024	12.86	12.86	12.03	12.63	12.37	700
Jul 31, 2024	12.01	12.26	12.01	12.26	12.01	900
Jul 30, 2024	12.34	12.34	12.34	12.34	12.08	-
Jul 29, 2024	13.36	13.36	12.34	12.34	12.08	600
Jul 26, 2024	11.95	11.95	11.95	11.95	11.70	1,600
Jul 25, 2024	11.79	11.79	11.79	11.79	11.55	400
Jul 24, 2024	11.79	11.79	11.79	11.79	11.55	800
Jul 23, 2024	11.73	11.73	11.73	11.73	11.49	-
Jul 22, 2024	11.60	11.73	11.60	11.73	11.49	500
Jul 19, 2024	11.26	11.26	11.26	11.26	11.03	-
Jul 18, 2024	11.26	11.26	11.26	11.26	11.03	-
Jul 17, 2024	11.26	11.26	11.26	11.26	11.03	1,100
Jul 16, 2024	11.92	11.92	11.92	11.92	11.67	700
Jul 15, 2024	11.13	11.13	11.13	11.13	10.90	300
Jul 12, 2024	11.12	11.12	11.12	11.12	10.89	600
Jul 11, 2024	11.47	11.47	11.47	11.47	11.23	100
Jul 10, 2024	11.47	11.47	11.47	11.47	11.23	500
Jul 9, 2024	11.06	11.06	11.06	11.06	10.83	200
Jul 8, 2024	11.18	11.18	11.18	11.18	10.95	-
Jul 5, 2024	11.18	11.18	11.18	11.18	10.95	300
Jul 3, 2024	11.18	11.18	11.18	11.18	10.95	400
Jul 2, 2024	11.39	11.39	11.16	11.18	10.95	900
Jul 1, 2024	11.25	11.49	11.25	11.49	11.25	4,400
Jun 28, 2024	11.47	11.47	11.47	11.47	11.23	-
Jun 27, 2024	11.00	11.47	11.00	11.47	11.23	500
Jun 26, 2024	11.07	11.07	11.00	11.00	10.77	4,300
Jun 25, 2024	10.84	10.94	10.84	10.94	10.71	900
Jun 24, 2024	11.63	11.63	11.63	11.63	11.39	-
Jun 21, 2024	11.43	11.63	11.43	11.63	11.39	11,500
Jun 20, 2024	11.26	11.26	11.26	11.26	11.03	500
Jun 18, 2024	11.28	11.28	11.26	11.26	11.03	700
Jun 17, 2024	11.22	11.22	11.22	11.22	10.99	200
Jun 14, 2024	11.30	11.30	11.30	11.30	11.07	500
Jun 13, 2024	11.14	11.14	11.14	11.14	10.91	300
Jun 12, 2024	11.17	11.17	11.14	11.14	10.91	800
Jun 11, 2024	11.59	11.59	11.59	11.59	11.35	-
Jun 10, 2024	11.59	11.59	11.59	11.59	11.35	600
Jun 7, 2024	11.39	11.60	11.39	11.53	11.29	18,200
Jun 6, 2024	11.16	11.16	11.16	11.16	10.93	-
Jun 5, 2024	11.60	11.60	11.16	11.16	10.93	600
Jun 4, 2024	11.60	11.60	11.60	11.60	11.36	-
Jun 3, 2024	11.60	11.60	11.60	11.60	11.36	600
May 31, 2024	11.44	11.64	11.43	11.60	11.36	11,000
May 30, 2024	11.22	11.37	11.20	11.37	11.13	11,900
May 29, 2024	11.24	11.24	11.24	11.24	11.01	1,300
May 28, 2024	11.25	11.25	11.25	11.25	11.02	200
May 24, 2024	11.25	11.25	11.23	11.25	11.02	3,000
May 23, 2024	11.23	11.25	11.23	11.25	11.02	1,300
May 22, 2024	11.24	11.25	11.13	11.25	11.02	6,900
May 21, 2024	11.00	11.00	11.00	11.00	10.77	300
May 20, 2024	11.53	11.53	11.05	11.23	11.00	1,500
May 17, 2024	11.19	11.25	11.19	11.25	11.02	1,200
May 16, 2024	11.00	11.25	11.00	11.11	10.88	3,200
May 15, 2024	10.64	10.81	10.62	10.64	10.42	3,100
May 14, 2024	11.64	11.97	10.60	10.60	10.38	6,400
May 13, 2024	11.63	12.08	11.13	11.40	11.16	27,600
May 10, 2024	11.54	12.37	11.53	11.64	11.40	38,800
May 9, 2024	11.75	11.75	11.75	11.75	11.51	-
May 8, 2024	11.75	11.75	11.75	11.75	11.51	300
May 7, 2024	11.51	11.51	11.51	11.51	11.27	600
May 6, 2024	12.08	12.14	11.59	11.59	11.35	500
May 3, 2024	11.50	11.50	11.50	11.50	11.26	300
May 2, 2024	11.60	11.60	11.60	11.60	11.36	-
May 1, 2024	11.60	11.60	11.60	11.60	11.36	-
Apr 30, 2024	11.25	11.60	11.25	11.60	11.36	900
Apr 29, 2024	11.65	11.65	11.25	11.25	11.02	1,600
Apr 26, 2024	0.13 Dividend
Apr 26, 2024	11.89	11.89	11.89	11.89	11.64	-
Apr 25, 2024	11.93	11.93	11.89	11.89	11.52	400
Apr 24, 2024	11.94	11.94	11.94	11.94	11.57	200
Apr 23, 2024	11.66	11.66	11.57	11.63	11.27	1,000
Apr 22, 2024	11.80	11.80	11.64	11.64	11.28	1,000
Apr 19, 2024	11.75	11.75	11.75	11.75	11.39	1,100
Apr 18, 2024	12.00	12.10	12.00	12.10	11.72	1,900
Apr 17, 2024	11.97	12.00	11.97	12.00	11.63	800
Apr 16, 2024	11.98	11.98	11.98	11.98	11.61	400
Apr 15, 2024	11.91	11.91	11.91	11.91	11.54	400
Apr 12, 2024	12.00	12.00	12.00	12.00	11.63	600
Apr 11, 2024	12.20	12.20	12.20	12.20	11.82	100
Apr 10, 2024	12.20	12.20	12.20	12.20	11.82	-
Apr 9, 2024	12.00	12.20	11.70	12.20	11.82	11,100
Apr 8, 2024	12.11	12.26	12.07	12.20	11.82	1,500
Apr 5, 2024	12.61	12.61	12.61	12.61	12.22	-
Apr 4, 2024	12.61	12.61	12.61	12.61	12.22	100
Apr 3, 2024	12.40	12.40	12.40	12.40	12.01	300
Apr 2, 2024	12.36	12.36	11.99	12.30	11.92	2,800
Apr 1, 2024	11.54	12.78	11.54	12.35	11.97	3,200
Mar 28, 2024	12.86	12.86	12.86	12.86	12.46	-
Mar 27, 2024	12.86	12.86	12.86	12.86	12.46	-
Mar 26, 2024	12.86	12.86	12.86	12.86	12.46	-
Mar 25, 2024	12.86	12.86	12.86	12.86	12.46	1,000
Mar 22, 2024	12.02	12.15	11.83	11.96	11.59	4,000
Mar 21, 2024	12.20	12.20	11.87	11.87	11.50	2,500
Mar 20, 2024	12.37	12.37	12.01	12.01	11.64	2,900
Mar 19, 2024	12.68	12.68	12.03	12.03	11.66	800
Mar 18, 2024	12.30	12.30	12.02	12.02	11.65	3,800
Mar 15, 2024	12.92	12.93	12.27	12.27	11.89	6,200
Mar 14, 2024	13.00	13.00	12.63	12.63	12.24	800
Mar 13, 2024	12.91	12.91	12.91	12.91	12.51	-
Mar 12, 2024	12.91	12.91	12.70	12.91	12.51	900
Mar 11, 2024	12.91	12.91	12.91	12.91	12.51	700
Mar 8, 2024	13.00	13.00	13.00	13.00	12.60	800
Mar 7, 2024	12.75	12.75	12.51	12.51	12.12	400
Mar 6, 2024	12.96	13.37	12.96	13.37	12.95	600
Mar 5, 2024	12.75	12.75	12.75	12.75	12.35	-
Mar 4, 2024	12.75	12.75	12.75	12.75	12.35	200
Mar 1, 2024	12.75	12.75	12.75	12.75	12.35	300
Feb 29, 2024	12.71	12.71	12.71	12.71	12.32	-
Feb 28, 2024	12.76	12.76	12.50	12.71	12.32	2,200
Feb 27, 2024	13.70	13.70	12.63	12.63	12.24	3,200
Feb 26, 2024	13.00	13.00	13.00	13.00	12.60	400
Feb 23, 2024	12.81	13.00	12.72	12.94	12.54	3,700
Feb 22, 2024	13.25	13.25	13.25	13.25	12.84	300
Feb 21, 2024	12.92	12.92	12.92	12.92	12.52	-
Feb 20, 2024	13.59	13.59	12.92	12.92	12.52	500
Feb 16, 2024	12.90	13.49	12.90	13.44	13.02	8,000
Feb 15, 2024	12.76	13.00	12.76	12.90	12.50	700
Feb 14, 2024	13.23	13.23	13.13	13.13	12.72	1,700
Feb 13, 2024	13.27	13.27	13.27	13.27	12.86	500
Feb 12, 2024	13.31	13.33	13.15	13.17	12.76	7,800
Feb 9, 2024	13.44	13.44	13.34	13.34	12.93	1,500
Feb 8, 2024	13.21	13.21	13.21	13.21	12.80	700
Feb 7, 2024	13.47	13.50	13.40	13.44	13.02	4,000
Feb 6, 2024	13.53	13.53	13.51	13.51	13.09	700
Feb 5, 2024	13.48	13.48	13.30	13.48	13.06	5,000
Feb 2, 2024	13.51	14.02	13.48	13.48	13.06	4,300
Feb 1, 2024	13.70	13.70	13.65	13.65	13.23	1,300
Jan 31, 2024	13.59	14.14	13.59	13.69	13.26	3,200
Jan 30, 2024	13.69	13.69	13.69	13.69	13.26	-
Jan 29, 2024	13.69	13.69	13.69	13.69	13.26	-
Jan 26, 2024	0.13 Dividend
Jan 26, 2024	13.69	13.80	13.50	13.69	13.26	2,700
Jan 25, 2024	13.78	13.78	13.78	13.78	13.23	-
Jan 24, 2024	14.50	14.60	13.78	13.78	13.23	1,600

VBFC Village Bank and Trust Financial Corp.

77.90

+0.37%

2PE.BE PT Bank Pembangunan Daerah Jawa Barat Dan Banten Tbk

0.0480

0.00%

92I.F Romerike Sparebank

11.04

+0.18%

4F6.DU Five Star Bancorp

26.80

-6.94%

41Y.F BCB Bancorp, Inc.

11.00

-1.79%

GOVB Gouverneur Bancorp, Inc.

12.45

+0.57%

FFWC FFW Corporation

39.80

-0.50%

ORPB Oregon Pacific Bancorp

7.81

+1.43%

GVFF Greenville Federal Financial Corporation

7.21

0.00%

FNWB First Northwest Bancorp

10.71

+0.75%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Home Federal Bancorp, Inc. of Louisiana (HFBL)

Related Tickers