HFBC

HopFed Bancorp, Inc. Historical Stock Prices

$11.49
*  
0.03
0.26%
Get HFBC Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading HFBC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    HFBC After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  11.46  11.60  11.45  11.49 8,031
08/27/2014 11.58 11.6 11.52 11.52 17,026
08/26/2014 11.6 11.69 11.508 11.58 25,929
08/25/2014 11.67 11.6738 11.554 11.67 4,854
08/22/2014 11.69 11.74 11.65 11.65 1,759
08/21/2014 11.65 11.73 11.62 11.73 20,355
08/20/2014 11.5109 11.59 11.5109 11.59 1,600
08/19/2014 11.52 11.64 11.52 11.64 1,757
08/18/2014 11.51 11.75 11.45 11.61 6,552
08/15/2014 11.5415 11.6 11.5415 11.57 2,936
08/14/2014 11.675 11.68 11.5201 11.6 4,730
08/13/2014 11.66 11.66 11.66 11.66 539
08/12/2014 11.75 11.75 11.62 11.6999 6,962
08/11/2014 11.65 11.73 11.65 11.73 714
08/08/2014 11.58 11.75 11.5 11.74 1,382
08/07/2014 11.718 11.75 11.715 11.715 3,092
08/06/2014 11.9 11.95 11.72 11.75 8,450
08/05/2014 11.87 11.95 11.76 11.9196 35,714
08/04/2014 12 12 11.7 11.85 6,104
08/01/2014 11.95 11.95 11.95 11.95 259
07/31/2014 11.81 12.14 11.81 12.01 3,270
07/30/2014 11.918 12 11.91 11.98 5,131
07/29/2014 11.99 11.99 11.77 11.95 29,449
07/28/2014 11.8 11.99 11.7 11.92 7,005
07/25/2014 12.09 12.09 11.75 12 2,643
07/24/2014 11.95 12.45 11.8 11.8 9,696
07/23/2014 11.69 11.75 11.68 11.74 3,092
07/22/2014 11.74 11.74 11.69 11.69 602
07/21/2014 11.68 11.7304 11.68 11.69 3,830
07/18/2014 11.62 11.7299 11.62 11.7299 1,046
07/17/2014 11.64 11.6606 11.64 11.66 2,487
07/16/2014 11.7 11.708 11.64 11.7 4,230
07/15/2014 11.6 11.7 11.6 11.69 61,834
07/14/2014 11.41 11.689 11.41 11.655 1,389
07/11/2014 11.56 11.62 11.56 11.56 2,202
07/10/2014 11.7 11.7 11.4706 11.57 19,133
07/09/2014 11.7 11.7 11.7 11.7 100
07/08/2014 11.69 11.698 11.68 11.68 1,205
07/07/2014 11.698 11.7 11.698 11.7 887
07/03/2014 11.6999 11.6999 11.69 11.697 400
07/02/2014 11.69 11.73 11.69 11.73 2,023
07/01/2014 11.69 11.69 11.58 11.69 4,003
06/30/2014 11.66 11.67 11.55 11.62 91,088
06/27/2014 11.68 11.7 11.6033 11.7 6,216
06/26/2014 11.6 11.6 11.5 11.58 2,761
06/25/2014 11.59 11.59 11.59 11.59 263
06/24/2014 11.49 11.59 11.49 11.59 2,104
06/23/2014 11.51 11.59 11.5 11.59 2,615
06/20/2014 11.5 11.6 11.46 11.58 22,762
06/19/2014 11.53 11.6 11.5 11.58 2,650
06/18/2014 11.54 11.6 11.5 11.6 8,717
06/17/2014 11.68 11.68 11.5 11.6 1,707
06/16/2014 11.36 11.62 11.36 11.58 2,425
06/13/2014 11.37 11.615 11.36 11.57 1,622
06/12/2014 11.4 11.48 11.4 11.48 522
06/11/2014 11.66 11.66 11.44 11.44 206
06/10/2014 11.42 11.42 11.42 11.42 00
06/09/2014 11.5 11.5 11.42 11.42 356
06/06/2014 11.42 11.58 11.36 11.36 3,286
06/05/2014 11.36 11.53 11.32 11.36 6,933
06/04/2014 11.36 11.47 11.36 11.47 1,425
06/03/2014 11.4 11.41 11.4 11.4 1,352
06/02/2014 11.39 11.39 11.35 11.39 2,010
05/30/2014 11.4 11.4 11.34 11.35 7,243
05/29/2014 11.61 11.61 11.35 11.45 4,400
05/28/2014 11.48 11.48 11.33 11.36 2,310
05/27/2014 11.47 11.49 11.34 11.35 9,449
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?