NasdaqCM - Delayed Quote USD

Home Federal Bancorp, Inc. of Louisiana (HFBL)

11.75 -0.25 (-2.08%)
At close: April 19 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 11.75 11.75 11.75 11.75 11.75 1,100
Apr 18, 2024 12.00 12.10 12.00 12.10 12.10 1,900
Apr 17, 2024 11.97 12.00 11.97 12.00 12.00 800
Apr 16, 2024 11.98 11.98 11.98 11.98 11.98 400
Apr 15, 2024 11.91 11.91 11.91 11.91 11.91 400
Apr 12, 2024 12.00 12.00 12.00 12.00 12.00 600
Apr 11, 2024 12.20 12.20 12.20 12.20 12.20 100
Apr 10, 2024 12.20 12.20 12.20 12.20 12.20 -
Apr 9, 2024 12.00 12.20 11.70 12.20 12.20 11,100
Apr 8, 2024 12.11 12.26 12.07 12.20 12.20 1,500
Apr 5, 2024 12.61 12.61 12.61 12.61 12.61 -
Apr 4, 2024 12.61 12.61 12.61 12.61 12.61 100
Apr 3, 2024 12.40 12.40 12.40 12.40 12.40 300
Apr 2, 2024 12.36 12.36 11.99 12.30 12.30 2,800
Apr 1, 2024 11.54 12.78 11.54 12.35 12.35 3,200
Mar 28, 2024 12.86 12.86 12.86 12.86 12.86 -
Mar 27, 2024 12.86 12.86 12.86 12.86 12.86 -
Mar 26, 2024 12.86 12.86 12.86 12.86 12.86 -
Mar 25, 2024 12.86 12.86 12.86 12.86 12.86 1,000
Mar 22, 2024 12.02 12.15 11.83 11.96 11.96 4,000
Mar 21, 2024 12.20 12.20 11.87 11.87 11.87 2,500
Mar 20, 2024 12.37 12.37 12.01 12.01 12.01 2,900
Mar 19, 2024 12.68 12.68 12.03 12.03 12.03 800
Mar 18, 2024 12.30 12.30 12.02 12.02 12.02 3,800
Mar 15, 2024 12.92 12.93 12.27 12.27 12.27 6,200
Mar 14, 2024 13.00 13.00 12.63 12.63 12.63 800
Mar 13, 2024 12.91 12.91 12.91 12.91 12.91 -
Mar 12, 2024 12.91 12.91 12.70 12.91 12.91 900
Mar 11, 2024 12.91 12.91 12.91 12.91 12.91 700
Mar 8, 2024 13.00 13.00 13.00 13.00 13.00 800
Mar 7, 2024 12.75 12.75 12.51 12.51 12.51 400
Mar 6, 2024 12.96 13.37 12.96 13.37 13.37 600
Mar 5, 2024 12.75 12.75 12.75 12.75 12.75 -
Mar 4, 2024 12.75 12.75 12.75 12.75 12.75 200
Mar 1, 2024 12.75 12.75 12.75 12.75 12.75 300
Feb 29, 2024 12.71 12.71 12.71 12.71 12.71 -
Feb 28, 2024 12.76 12.76 12.50 12.71 12.71 2,200
Feb 27, 2024 13.70 13.70 12.63 12.63 12.63 3,200
Feb 26, 2024 13.00 13.00 13.00 13.00 13.00 400
Feb 23, 2024 12.81 13.00 12.72 12.94 12.94 3,700
Feb 22, 2024 13.25 13.25 13.25 13.25 13.25 300
Feb 21, 2024 12.92 12.92 12.92 12.92 12.92 -
Feb 20, 2024 13.59 13.59 12.92 12.92 12.92 500
Feb 16, 2024 12.90 13.49 12.90 13.44 13.44 8,000
Feb 15, 2024 12.76 13.00 12.76 12.90 12.90 700
Feb 14, 2024 13.23 13.23 13.13 13.13 13.13 1,700
Feb 13, 2024 13.27 13.27 13.27 13.27 13.27 500
Feb 12, 2024 13.31 13.33 13.15 13.17 13.17 7,800
Feb 9, 2024 13.44 13.44 13.34 13.34 13.34 1,500
Feb 8, 2024 13.21 13.21 13.21 13.21 13.21 700
Feb 7, 2024 13.47 13.50 13.40 13.44 13.44 4,000
Feb 6, 2024 13.53 13.53 13.51 13.51 13.51 700
Feb 5, 2024 13.48 13.48 13.30 13.48 13.48 5,000
Feb 2, 2024 13.51 14.02 13.48 13.48 13.48 4,300
Feb 1, 2024 13.70 13.70 13.65 13.65 13.65 1,300
Jan 31, 2024 13.59 14.14 13.59 13.69 13.69 3,200
Jan 30, 2024 13.69 13.69 13.69 13.69 13.69 -
Jan 29, 2024 13.69 13.69 13.69 13.69 13.69 -
Jan 26, 2024 0.13 Dividend
Jan 26, 2024 13.69 13.80 13.50 13.69 13.69 2,700
Jan 25, 2024 13.78 13.78 13.78 13.78 13.65 -
Jan 24, 2024 14.50 14.60 13.78 13.78 13.65 1,600
Jan 23, 2024 14.42 14.42 14.42 14.42 14.29 300
Jan 22, 2024 14.42 14.42 14.42 14.42 14.29 600
Jan 19, 2024 14.04 14.04 14.04 14.04 13.91 -
Jan 18, 2024 14.04 14.04 14.04 14.04 13.91 -
Jan 17, 2024 14.03 14.34 14.00 14.04 13.91 600
Jan 16, 2024 13.98 13.99 13.98 13.99 13.86 300
Jan 12, 2024 14.01 14.01 14.01 14.01 13.88 -
Jan 11, 2024 14.01 14.01 14.01 14.01 13.88 300
Jan 10, 2024 14.00 14.00 14.00 14.00 13.87 300
Jan 9, 2024 14.17 14.55 14.17 14.55 14.42 800
Jan 8, 2024 14.10 14.13 14.10 14.11 13.98 600
Jan 5, 2024 14.04 14.04 14.04 14.04 13.91 300
Jan 4, 2024 14.70 14.70 14.51 14.51 14.38 800
Jan 3, 2024 14.75 14.75 14.70 14.75 14.62 1,400
Jan 2, 2024 14.80 14.80 14.75 14.75 14.62 1,000
Dec 29, 2023 14.34 14.34 14.34 14.34 14.21 -
Dec 28, 2023 14.34 14.34 14.34 14.34 14.21 -
Dec 27, 2023 14.34 14.34 14.34 14.34 14.21 -
Dec 26, 2023 14.34 14.34 14.34 14.34 14.21 -
Dec 22, 2023 14.34 14.34 14.34 14.34 14.21 -
Dec 21, 2023 15.30 15.30 14.34 14.34 14.21 1,000
Dec 20, 2023 14.35 14.95 14.35 14.95 14.81 300
Dec 19, 2023 15.23 15.81 14.91 14.91 14.77 2,300
Dec 18, 2023 14.18 14.18 14.18 14.18 14.05 300
Dec 15, 2023 12.80 15.23 12.75 14.55 14.42 7,600
Dec 14, 2023 12.17 12.17 12.17 12.17 12.06 -
Dec 13, 2023 12.56 12.56 12.17 12.17 12.06 7,600
Dec 12, 2023 12.66 12.66 12.66 12.66 12.55 500
Dec 11, 2023 12.95 12.95 12.95 12.95 12.83 -
Dec 8, 2023 12.95 12.95 12.95 12.95 12.83 -
Dec 7, 2023 12.90 12.95 12.90 12.95 12.83 400
Dec 6, 2023 12.94 12.94 12.94 12.94 12.82 -
Dec 5, 2023 12.94 12.94 12.94 12.94 12.82 -
Dec 4, 2023 12.77 12.94 12.77 12.94 12.82 800
Dec 1, 2023 12.93 12.93 12.75 12.92 12.80 600
Nov 30, 2023 13.00 13.00 13.00 13.00 12.88 100
Nov 29, 2023 13.00 13.00 13.00 13.00 12.88 -
Nov 28, 2023 13.04 13.04 13.00 13.00 12.88 600
Nov 27, 2023 13.24 13.24 12.72 12.72 12.60 1,100
Nov 24, 2023 13.25 13.25 13.25 13.25 13.13 -
Nov 22, 2023 13.25 13.25 13.25 13.25 13.13 300
Nov 21, 2023 13.25 13.25 13.25 13.25 13.13 -
Nov 20, 2023 13.25 13.25 13.25 13.25 13.13 -
Nov 17, 2023 13.25 13.25 13.25 13.25 13.13 -
Nov 16, 2023 13.25 13.25 13.25 13.25 13.13 800
Nov 15, 2023 12.95 12.95 12.95 12.95 12.83 1,100
Nov 14, 2023 13.49 13.49 12.96 12.96 12.84 600
Nov 13, 2023 13.40 13.40 13.40 13.40 13.28 200
Nov 10, 2023 12.86 13.50 12.86 13.11 12.99 2,900
Nov 9, 2023 12.66 12.66 12.66 12.66 12.55 -
Nov 8, 2023 12.66 12.66 12.66 12.66 12.55 -
Nov 7, 2023 12.66 12.66 12.66 12.66 12.55 -
Nov 6, 2023 12.43 13.50 12.43 12.66 12.55 2,800
Nov 3, 2023 12.17 12.17 12.17 12.17 12.06 15,100
Nov 2, 2023 12.07 12.07 12.07 12.07 11.96 -
Nov 1, 2023 12.07 12.07 12.07 12.07 11.96 -
Oct 31, 2023 12.13 12.13 12.07 12.07 11.96 500
Oct 30, 2023 13.55 13.55 12.27 12.27 12.16 1,800
Oct 27, 2023 0.13 Dividend
Oct 27, 2023 13.30 13.55 13.30 13.55 13.43 2,000
Oct 26, 2023 13.53 13.55 12.76 12.76 12.52 1,200
Oct 25, 2023 12.20 12.50 12.20 12.50 12.27 400
Oct 24, 2023 12.50 12.50 12.50 12.50 12.27 -
Oct 23, 2023 12.50 12.50 12.50 12.50 12.27 500
Oct 20, 2023 12.50 12.50 12.50 12.50 12.27 -
Oct 19, 2023 12.50 12.50 12.50 12.50 12.27 300
Oct 18, 2023 12.88 12.88 12.88 12.88 12.64 -
Oct 17, 2023 13.52 13.52 12.86 12.88 12.64 1,100
Oct 16, 2023 13.21 13.21 12.04 12.04 11.81 4,500
Oct 13, 2023 13.56 13.56 13.56 13.56 13.31 200
Oct 12, 2023 13.56 13.56 13.56 13.56 13.31 -
Oct 11, 2023 13.56 13.61 13.56 13.56 13.31 9,100
Oct 10, 2023 13.92 13.92 13.92 13.92 13.66 500
Oct 9, 2023 13.93 13.93 13.93 13.93 13.67 300
Oct 6, 2023 13.93 13.93 13.93 13.93 13.67 -
Oct 5, 2023 13.89 13.93 13.89 13.93 13.67 1,000
Oct 4, 2023 13.87 13.87 13.87 13.87 13.61 400
Oct 3, 2023 14.23 14.23 14.23 14.23 13.96 200
Oct 2, 2023 14.12 14.12 14.12 14.12 13.85 200
Sep 29, 2023 14.50 14.50 14.50 14.50 14.23 -
Sep 28, 2023 14.50 14.50 14.50 14.50 14.23 -
Sep 27, 2023 14.50 14.50 14.50 14.50 14.23 -
Sep 26, 2023 14.50 14.50 14.50 14.50 14.23 -
Sep 25, 2023 14.50 14.50 14.50 14.50 14.23 -
Sep 22, 2023 14.60 14.60 14.50 14.50 14.23 300
Sep 21, 2023 14.62 14.62 14.62 14.62 14.35 -
Sep 20, 2023 14.62 14.62 14.62 14.62 14.35 100
Sep 19, 2023 14.70 14.70 14.62 14.62 14.35 1,100
Sep 18, 2023 14.62 14.62 14.62 14.62 14.35 -
Sep 15, 2023 14.63 14.66 14.62 14.62 14.35 2,600
Sep 14, 2023 14.81 14.81 14.81 14.81 14.53 -
Sep 13, 2023 15.22 15.22 14.81 14.81 14.53 700
Sep 12, 2023 15.19 15.23 15.19 15.23 14.94 800
Sep 11, 2023 15.21 15.21 15.21 15.21 14.92 600
Sep 8, 2023 15.23 15.23 15.23 15.23 14.94 400
Sep 7, 2023 15.00 15.00 15.00 15.00 14.72 400
Sep 6, 2023 14.85 14.85 14.61 14.61 14.34 800
Sep 5, 2023 14.76 14.76 14.76 14.76 14.48 400
Sep 1, 2023 14.65 14.65 14.65 14.65 14.37 200
Aug 31, 2023 15.01 15.01 15.01 15.01 14.73 700
Aug 30, 2023 15.29 15.29 15.29 15.29 15.00 100
Aug 29, 2023 15.29 15.29 15.29 15.29 15.00 100
Aug 28, 2023 15.29 15.29 15.29 15.29 15.00 -
Aug 25, 2023 15.29 15.29 15.29 15.29 15.00 -
Aug 24, 2023 15.16 15.29 15.14 15.29 15.00 1,900
Aug 23, 2023 15.66 15.66 14.58 14.58 14.31 2,200
Aug 22, 2023 15.82 15.84 15.62 15.62 15.33 1,400
Aug 21, 2023 15.55 16.49 15.40 15.96 15.66 3,400
Aug 18, 2023 15.18 16.50 15.18 16.50 16.19 5,000
Aug 17, 2023 15.06 15.06 15.06 15.06 14.78 600
Aug 16, 2023 15.07 15.07 15.07 15.07 14.79 700
Aug 15, 2023 15.07 15.07 15.07 15.07 14.79 300
Aug 14, 2023 14.98 14.98 14.98 14.98 14.70 -
Aug 11, 2023 15.50 15.50 14.98 14.98 14.70 1,300
Aug 10, 2023 15.20 15.20 15.20 15.20 14.91 100
Aug 9, 2023 15.20 15.20 15.20 15.20 14.91 -
Aug 8, 2023 15.20 15.20 15.20 15.20 14.91 -
Aug 7, 2023 15.20 15.20 15.20 15.20 14.91 100
Aug 4, 2023 15.55 16.02 15.20 15.20 14.91 3,200
Aug 3, 2023 15.19 15.80 15.18 15.70 15.41 4,200
Aug 2, 2023 15.48 15.48 15.48 15.48 15.19 100
Aug 1, 2023 15.48 15.48 15.48 15.48 15.19 100
Jul 31, 2023 14.56 15.50 14.56 15.50 15.21 300
Jul 28, 2023 0.13 Dividend
Jul 28, 2023 14.69 14.81 14.69 14.81 14.53 600
Jul 27, 2023 14.69 14.69 14.69 14.69 14.29 -
Jul 26, 2023 14.69 14.69 14.69 14.69 14.29 -
Jul 25, 2023 14.69 14.69 14.69 14.69 14.29 300
Jul 24, 2023 14.85 14.85 14.85 14.85 14.45 300
Jul 21, 2023 14.08 14.36 14.08 14.36 13.97 700
Jul 20, 2023 14.95 14.99 14.95 14.99 14.58 700
Jul 19, 2023 14.58 14.87 14.58 14.87 14.47 200
Jul 18, 2023 14.70 14.70 14.70 14.70 14.30 200
Jul 17, 2023 14.24 14.24 14.24 14.24 13.85 300
Jul 14, 2023 14.43 14.43 14.43 14.43 14.04 100
Jul 13, 2023 14.43 14.43 14.43 14.43 14.04 -
Jul 12, 2023 14.11 15.00 14.11 14.43 14.04 2,100
Jul 11, 2023 14.45 14.72 14.26 14.26 13.87 1,000
Jul 10, 2023 14.65 14.75 14.65 14.65 14.25 1,000
Jul 7, 2023 14.24 14.24 14.24 14.24 13.85 -
Jul 6, 2023 14.24 14.24 14.24 14.24 13.85 200
Jul 5, 2023 15.00 15.00 15.00 15.00 14.59 1,600
Jul 3, 2023 14.75 14.75 14.75 14.75 14.35 300
Jun 30, 2023 14.04 14.04 14.04 14.04 13.66 300
Jun 29, 2023 14.00 14.34 13.93 14.14 13.76 3,300
Jun 28, 2023 13.92 13.92 13.92 13.92 13.54 200
Jun 27, 2023 14.00 14.00 13.97 13.97 13.59 14,600
Jun 26, 2023 14.21 14.21 14.00 14.00 13.62 900
Jun 23, 2023 14.03 14.85 13.88 14.85 14.45 2,900
Jun 22, 2023 14.14 14.14 14.14 14.14 13.76 400
Jun 21, 2023 13.81 13.81 13.81 13.81 13.44 100
Jun 20, 2023 14.19 14.89 13.53 13.81 13.44 700
Jun 16, 2023 13.56 14.89 13.40 14.89 14.49 5,800
Jun 15, 2023 13.41 13.87 13.41 13.41 13.05 8,200
Jun 14, 2023 13.84 13.99 13.41 13.41 13.05 15,100
Jun 13, 2023 13.58 13.84 13.52 13.61 13.24 5,700
Jun 12, 2023 13.52 13.52 13.49 13.51 13.14 3,100
Jun 9, 2023 13.54 14.11 13.37 13.38 13.02 8,300
Jun 8, 2023 13.80 13.80 13.42 13.48 13.11 6,900
Jun 7, 2023 14.17 14.69 13.41 13.71 13.34 9,900
Jun 6, 2023 13.50 14.12 13.50 14.12 13.74 3,900
Jun 5, 2023 13.39 13.61 13.37 13.40 13.04 3,900
Jun 2, 2023 13.59 13.59 13.33 13.36 13.00 1,900
Jun 1, 2023 14.25 14.36 12.91 13.60 13.23 5,400
May 31, 2023 14.28 14.33 13.66 13.66 13.29 9,700
May 30, 2023 15.92 15.92 13.53 13.53 13.16 5,300
May 26, 2023 16.25 16.25 16.25 16.25 15.81 -
May 25, 2023 16.25 16.25 16.25 16.25 15.81 -
May 24, 2023 16.25 16.25 16.25 16.25 15.81 -
May 23, 2023 16.25 16.25 16.25 16.25 15.81 -
May 22, 2023 16.25 16.25 16.25 16.25 15.81 800
May 19, 2023 16.30 16.50 16.30 16.50 16.05 1,100
May 18, 2023 16.35 16.35 16.35 16.35 15.91 -
May 17, 2023 16.35 16.35 16.35 16.35 15.91 -
May 16, 2023 16.35 16.35 16.35 16.35 15.91 900
May 15, 2023 16.90 17.00 16.31 16.51 16.06 3,200
May 12, 2023 16.65 17.99 16.60 16.91 16.45 10,400
May 11, 2023 16.00 16.00 16.00 16.00 15.57 500
May 10, 2023 16.00 16.00 16.00 16.00 15.57 500
May 9, 2023 16.00 16.08 16.00 16.08 15.64 500
May 8, 2023 16.97 17.00 16.13 16.13 15.69 2,300
May 5, 2023 17.00 17.00 16.19 16.59 16.14 2,200
May 4, 2023 17.64 17.69 16.59 17.00 16.54 5,100
May 3, 2023 17.37 18.00 17.37 17.69 17.21 1,100
May 2, 2023 17.67 18.09 17.66 18.09 17.60 1,000
May 1, 2023 18.79 18.79 17.74 18.05 17.56 1,600
Apr 28, 2023 0.12 Dividend
Apr 28, 2023 19.40 21.80 18.00 18.65 18.14 12,200
Apr 27, 2023 18.61 19.25 18.00 18.92 18.29 2,400
Apr 26, 2023 17.30 19.51 17.30 18.38 17.77 7,000
Apr 25, 2023 17.24 20.15 17.08 17.40 16.82 14,500
Apr 24, 2023 17.29 17.29 17.16 17.16 16.59 400
Apr 21, 2023 16.10 16.10 16.10 16.10 15.56 200
Apr 20, 2023 17.36 17.39 16.94 16.98 16.41 2,700

Related Tickers

FSBW FS Bancorp, Inc.
31.50
+1.91%
 
ELMA Elmer Bancorp, Inc.
18.90
0.00%
 
ECBK ECB Bancorp, Inc.
12.61
+0.64%
 
CVLY Codorus Valley Bancorp, Inc.
22.34
+4.64%
 
EQFN Equitable Financial Corp.
13.00
+1.31%
 
TCBS Texas Community Bancshares, Inc.
14.10
+0.57%
 
PBBK PB Bankshares, Inc.
12.00
-0.08%
 
GBNY Generations Bancorp NY, Inc.
10.01
-4.58%
 
CLST Catalyst Bancorp, Inc.
11.76
+0.07%
 
ESBS ES Bancshares, Inc.
5.12
+0.20%