HFBC

HopFed Bancorp, Inc. Historical Stock Prices

$11.05
*  
0.02
0.18%
Get HFBC Alerts
*Delayed - data as of Sep. 4, 2015 10:25 ET  -  Find a broker to begin trading HFBC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    HFBC Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-JUN-2015 TO 03-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:25  11.07  11.07  11.05  11.05 7,960
09/03/2015 11.22 11.23 11.07 11.07 5,841
09/02/2015 11.43 11.45 11.3 11.3 3,685
09/01/2015 11.22 11.3718 11.22 11.35 25,881
08/31/2015 11.42 11.4599 11.25 11.4 1,859
08/28/2015 11.2 11.3 11.2 11.22 4,152
08/27/2015 11.1799 11.3 11.1799 11.23 4,479
08/26/2015 10.99 11.3 10.91 11.02 11,014
08/25/2015 11.6 11.6 10.81 11.27 17,483
08/24/2015 11.63 11.64 11.25 11.32 11,800
08/21/2015 11.63 11.64 11.6 11.61 2,766
08/20/2015 11.6399 11.6399 11.47 11.55 5,317
08/19/2015 11.6299 11.7299 11.49 11.49 3,204
08/18/2015 11.7699 11.7699 11.54 11.54 4,320
08/17/2015 11.63 11.75 11.62 11.67 3,892
08/14/2015 11.6 11.8 11.5 11.59 3,720
08/13/2015 11.4499 11.5706 11.445 11.57 13,879
08/12/2015 11.45 11.45 11.394 11.405 4,323
08/11/2015 11.4899 11.4899 11.32 11.45 4,478
08/10/2015 11.5999 11.5999 11.49 11.49 1,389
08/07/2015 11.6999 11.6999 11.49 11.5899 5,341
08/06/2015 11.7199 11.7199 11.583 11.65 7,223
08/05/2015 11.7499 11.7499 11.68 11.68 1,470
08/04/2015 11.54 11.74 11.5 11.565 6,008
08/03/2015 11.6999 11.6999 11.4 11.45 5,170
07/31/2015 11.91 11.91 11.5001 11.66 6,459
07/30/2015 11.95 11.9999 11.95 11.9999 384
07/29/2015 11.98 12 11.942 12 3,605
07/28/2015 11.9899 11.9899 11.93 11.93 528
07/27/2015 12 12 11.85 11.96 9,070
07/24/2015 11.98 11.98 11.91 11.91 418
07/23/2015 11.9999 11.9999 11.91 11.91 245
07/22/2015 11.75 11.9999 11.63 11.92 9,663
07/21/2015 11.9999 11.9999 11.79 11.79 5,026
07/20/2015 12 12 11.95 11.9999 2,099
07/17/2015 11.98 11.9999 11.9 11.9999 1,612
07/16/2015 11.98 11.988 11.97 11.988 859
07/15/2015 11.9799 11.9799 11.95 11.95 78,522
07/14/2015 11.98 11.98 11.85 11.93 3,335
07/13/2015 11.9499 11.9499 11.93 11.9499 447
07/10/2015 11.9999 11.9999 11.93 11.9799 719
07/09/2015 12 12 11.33 11.98 3,668
07/08/2015 11.99 11.9999 11.91 11.91 2,710
07/07/2015 12.1399 12.1399 11.97 11.99 615
07/06/2015 11.92 12.0899 11.85 12.0799 687
07/02/2015 12.0899 12.0899 11.95 11.9799 615
07/01/2015 12.0299 12.0299 11.9 11.9 686
06/30/2015 11.8999 11.9399 11.81 11.83 6,015
06/29/2015 11.9799 11.9799 11.82 11.82 1,997
06/26/2015 12.8899 12.8899 11.9401 11.98 13,290
06/25/2015 12.3 12.4499 12.06 12.39 2,950
06/24/2015 12.4999 12.4999 12.39 12.4099 792
06/23/2015 12.8899 12.89 12.34 12.55 4,148
06/22/2015 12.95 12.95 12.2501 12.3999 2,887
06/19/2015 12.1 12.9399 12.05 12.73 29,917
06/18/2015 12 12.7099 11.98 12.19 14,654
06/17/2015 12.01 12.01 11.78 12 7,258
06/16/2015 11.96 12.27 11.95 11.95 101,962
06/15/2015 12 12 11.56 11.9799 9,611
06/12/2015 11.9899 11.9999 11.7 11.98 8,676
06/11/2015 11.9999 11.9999 11.75 11.85 2,402
06/10/2015 12.1999 12.1999 11.75 11.89 9,832
06/09/2015 12.23 12.23 12.02 12.09 5,220
06/08/2015 12.46 12.46 11.79 12.14 6,548
06/05/2015 12.75 12.75 11.37 12.44 20,847
06/04/2015 12.64 12.9299 12.6 12.72 3,309
06/03/2015 12.94 12.94 12.7001 12.734 2,932
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?