Home Federal Bancorp, Inc. of Louisiana Historical Stock Prices

HFBL 
$20.72
*  
0.43
2.12%
Get HFBL Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading HFBL now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 06-APR-2015 TO 06-JUL-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.
16:00  20.72  20.72  20.72  20.72 246
07/06/2015 20.72 20.72 20.72 20.72 246
07/02/2015 20.29 20.29 20.29 20.29 00
07/01/2015 20.29 20.29 20.29 20.29 200
06/30/2015 20.27 20.27 20.08 20.205 712
06/29/2015 20.2 20.2 20.2 20.2 00
06/26/2015 20.2 20.2 20.2 20.2 00
06/25/2015 20.07 20.26 20.07 20.2 848
06/24/2015 20.09 20.13 20.09 20.13 721
06/23/2015 20.35 20.35 20.35 20.35 00
06/22/2015 20.75 20.78 20.33 20.35 3,242
06/19/2015 21.38 22.77 20.33 20.33 17,349
06/18/2015 20.196 22.87 20.196 21.77 4,543
06/17/2015 20.9 20.9 20.9 20.9 202
06/16/2015 20.5 20.5 20.5 20.5 102
06/15/2015 20 20.75 19.99 20.72 15,385
06/12/2015 19.86 19.86 19.86 19.86 405
06/11/2015 19.81 19.8501 19.81 19.8501 781
06/10/2015 19.75 19.8 19.75 19.8 12,565
06/09/2015 19.76 19.76 19.76 19.76 103
06/08/2015 19.76 19.76 19.76 19.76 155
06/05/2015 19.82 19.99 19.77 19.99 3,214
06/04/2015 19.7501 19.7501 19.7501 19.7501 00
06/03/2015 19.7501 19.7501 19.7501 19.7501 00
06/02/2015 19.75 19.76 19.75 19.7501 1,148
06/01/2015 19.75 19.75 19.75 19.75 00
05/29/2015 19.75 19.75 19.75 19.75 00
05/28/2015 19.75 19.75 19.75 19.75 202
05/27/2015 19.8 19.8 19.8 19.8 00
05/26/2015 19.8 19.8 19.8 19.8 00
05/22/2015 19.8 19.8 19.75 19.8 2,196
05/21/2015 19.5001 19.5001 19.5001 19.5001 00
05/20/2015 19.5001 19.5001 19.5001 19.5001 00
05/19/2015 19.54 19.54 19.5001 19.5001 500
05/18/2015 19.671 19.671 19.671 19.671 00
05/15/2015 19.671 19.671 19.671 19.671 00
05/14/2015 19.671 19.671 19.671 19.671 112
05/13/2015 19.5001 19.5001 19.5001 19.5001 00
05/12/2015 19.5001 19.5001 19.5001 19.5001 00
05/11/2015 19.5001 19.5001 19.5001 19.5001 100
05/08/2015 19.33 19.99 19.33 19.81 595
05/07/2015 19.26 19.26 19.26 19.26 531
05/06/2015 19.35 19.35 19.35 19.35 00
05/05/2015 19.35 19.35 19.35 19.35 2,020
05/04/2015 19.5 19.5 19.5 19.5 00
05/01/2015 19.5 19.5 19.5 19.5 00
04/30/2015 19.26 19.9999 19.26 19.5 18,560
04/29/2015 19.4 19.4 19.4 19.4 00
04/28/2015 19.36 19.4 19.34 19.4 4,861
04/27/2015 19.32 19.4 19.32 19.36 4,586
04/24/2015 19.5 19.5 19.5 19.5 00
04/23/2015 19.5 19.5 19.5 19.5 00
04/22/2015 19.5 19.5 19.5 19.5 1,057
04/21/2015 19.4 19.4 19.4 19.4 100
04/20/2015 19.25 19.25 19.25 19.25 462
04/17/2015 19.25 19.25 19.25 19.25 525
04/16/2015 19.5 19.5 19.5 19.5 00
04/15/2015 19.5 19.5 19.5 19.5 3,800
04/14/2015 19.5 19.5 19.47 19.5 5,000
04/13/2015 19.5 19.5 19.5 19.5 00
04/10/2015 19.5 19.5 19.5 19.5 00
04/09/2015 19.36 19.55 19.36 19.5 5,900
04/08/2015 19.45 19.45 19.45 19.45 2,000
04/07/2015 19.549 19.605 19.3999 19.6001 10,250
04/06/2015 19.481 19.79 19.34 19.34 1,006
*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?