Quantcast
HFBC

HopFed Bancorp, Inc. Common Stock Historical Stock Prices

$15.92
*  
0.28
1.73%
Get HFBC Alerts
*Delayed - data as of Jun. 21, 2018 12:31 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 20-MAR-2018 TO 20-JUN-2018

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.
12:31 16.16 15.93 15.92 15.92 354
06/20/2018 16.059 16.2 15.81 16.2 29,460
06/19/2018 16.68 16.68 16.06 16.06 3,522
06/18/2018 16.3 16.68 16 16.25 1,638
06/15/2018 16.42 16.69 16.42 16.69 2,016
06/14/2018 16.22 16.44 16.22 16.44 56,074
06/13/2018 16.25 16.5999 16.25 16.25 15,968
06/12/2018 16.1 16.25 15.77 16.25 7,960
06/11/2018 16.02 16.02 16.02 16.02 00
06/08/2018 15.99 16.18 15.7247 16.02 6,881
06/07/2018 15.82 16.01 15.7501 16.01 4,125
06/06/2018 15.8 15.83 15.43 15.43 1,978
06/05/2018 16 16.1 15.5163 15.83 3,855
06/04/2018 16.21 16.21 16.21 16.21 00
06/01/2018 16.043 16.21 15.76 16.21 7,534
05/31/2018 16.24 16.25 15.6621 16.08 8,133
05/30/2018 16.24 16.24 16.24 16.24 00
05/29/2018 15.85 16.45 15.85 16.24 2,101
05/25/2018 15.38 15.8 15.38 15.8 2,418
05/24/2018 15.82 15.82 15.82 15.82 00
05/23/2018 15.82 15.82 15.82 15.82 00
05/22/2018 15.62 16 15.58 15.82 10,784
05/21/2018 15.082 15.64 15.082 15.64 9,139
05/18/2018 15.2267 15.7626 15.2267 15.6077 11,535
05/17/2018 15.1 15.5 15.1 15.45 8,852
05/16/2018 15.2 15.49 15.13 15.13 4,303
05/15/2018 14.9558 14.9558 14.9558 14.9558 1,078
05/14/2018 14.96 15.09 14.9 15.09 1,998
05/11/2018 15.1297 15.1297 15.1297 15.1297 184
05/10/2018 15.09 15.09 15.09 15.09 00
05/09/2018 15 15.2 14.987 15.09 14,305
05/08/2018 14.8268 15.05 14.8268 14.8317 2,704
05/07/2018 15.09 15.09 14.8536 14.8536 600
05/04/2018 14.54 15.13 14.54 15.13 291
05/03/2018 15.19 15.19 15.19 15.19 00
05/02/2018 15.19 15.19 14.8101 15.19 5,387
05/01/2018 14.94 15.19 14.94 15.19 7,956
04/30/2018 14.6 14.9 14.6 14.9 7,845
04/27/2018 14.56 14.56 14.56 14.56 00
04/26/2018 14.9684 14.9684 14.56 14.56 903
04/25/2018 14.83 14.9978 14.5522 14.9978 4,560
04/24/2018 14.65 14.65 14.65 14.65 00
04/23/2018 15.16 15.16 14.65 14.65 311
04/20/2018 15.0008 15.0008 15 15 269
04/19/2018 15.28 15.28 15.28 15.28 00
04/18/2018 14.75 15.2994 14.75 15.28 9,999
04/17/2018 14.6 14.6 14.44 14.44 839
04/16/2018 14.35 14.579 14.35 14.5 6,863
04/13/2018 14.45 14.47 14.36 14.406 1,740
04/12/2018 14.5536 14.5899 14.45 14.45 3,265
04/11/2018 14.8 14.8 14.4218 14.4218 5,177
04/10/2018 14.94 14.94 14.94 14.94 00
04/09/2018 14.8664 14.985 14.8333 14.94 7,462
04/06/2018 14.55 14.6881 14.5 14.6881 2,174
04/05/2018 14.5 14.5 14.5 14.5 00
04/04/2018 14.4355 14.52 14.4355 14.5 682
04/03/2018 14.85 15.09 14.63 14.63 2,232
04/02/2018 14.8534 14.8534 14.5445 14.7952 2,831
03/29/2018 14.8755 14.8755 14.42 14.55 3,514
03/28/2018 14.775 15 14.775 15 276
03/27/2018 14.6 14.65 14.38 14.4 2,345
03/26/2018 14.6548 14.6548 14.6548 14.6548 1,098
03/23/2018 14.61 14.86 14.44 14.86 1,141
03/22/2018 14.66 14.7632 14.54 14.7632 7,494
03/21/2018 14.73 14.7959 14.73 14.7946 773
03/20/2018 14.7 14.9 14.7 14.87 4,700
*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?

Smart Portfolio