Quantcast

Home Federal Bancorp, Inc. of Louisiana Common StocK Historical Stock Prices

HFBL 
$33.5075
*  
unch
unch
Get HFBL Alerts
*Delayed - data as of May 23, 2019  -  Find a broker to begin trading HFBL now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    HFBL Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-FEB-2019 TO 23-MAY-2019

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 33.99 N/A N/A 33.5075 0
05/23/2019 33.5075 33.5075 33.5075 33.5075 00
05/22/2019 33.5075 33.5075 33.5075 33.5075 00
05/21/2019 33.5075 33.5075 33.5075 33.5075 429
05/20/2019 33.35 34.25 33.35 34.25 663
05/17/2019 34.25 34.25 34.25 34.25 101
05/16/2019 32.9264 32.9264 32.9264 32.9264 00
05/15/2019 32.9264 32.9264 32.9264 32.9264 402
05/14/2019 33.1115 33.1115 33.1115 33.1115 00
05/13/2019 33.3 33.3 33.1115 33.1115 578
05/10/2019 32.57 32.57 32.57 32.57 00
05/09/2019 33.3 33.529 32.57 32.57 3,744
05/08/2019 32.64 32.64 32.64 32.64 00
05/07/2019 32.64 32.64 32.64 32.64 00
05/06/2019 33.76 34 32.64 32.64 938
05/03/2019 33.18 34.2 33.02 33.02 1,272
05/02/2019 33.52 33.68 33.25 33.25 9,761
05/01/2019 33.7 33.95 33.16 33.16 4,256
04/30/2019 33.4 33.925 33.4 33.635 3,318
04/29/2019 33.7 33.7 33.7 33.7 2,741
04/26/2019 33.39 33.7391 32.854 33.7391 2,518
04/25/2019 33.0396 33.956 32.8806 33.2798 2,225
04/24/2019 34.0896 34.0896 34.0896 34.0896 00
04/23/2019 34.0896 34.0896 34.0896 34.0896 00
04/22/2019 34.502 34.502 34.0896 34.0896 831
04/18/2019 34.319 34.319 34.319 34.319 871
04/17/2019 34 34 34 34 482
04/16/2019 33.09 34 33.09 33.271 440
04/15/2019 32.6421 33.2521 31.945 33.0744 1,716
04/12/2019 33 33.685 32.23 32.23 4,439
04/11/2019 32.819 33.52 31.07 33.422 2,987
04/10/2019 32.5 33.01 32.5 33 1,069
04/09/2019 33.98 33.98 33.95 33.98 353
04/08/2019 32.66 34 32.66 33.98 1,546
04/05/2019 31.8485 31.8485 31.8485 31.8485 00
04/04/2019 31.8485 31.8485 31.8485 31.8485 00
04/03/2019 31.27 32.1835 30.8725 31.8485 4,125
04/02/2019 31.399 32.1011 30.469 31.6 2,342
04/01/2019 31.95 31.95 31.95 31.95 00
03/29/2019 31.95 31.95 31.95 31.95 00
03/28/2019 31.95 31.95 31.95 31.95 00
03/27/2019 31.95 31.95 31.95 31.95 00
03/26/2019 31.95 31.95 31.95 31.95 00
03/25/2019 31.95 31.95 31.95 31.95 00
03/22/2019 31.54 32.96 31.5 31.95 2,624
03/21/2019 32.5052 32.5052 32.5052 32.5052 322
03/20/2019 32.49 32.49 32.49 32.49 00
03/19/2019 32.49 32.49 32.49 32.49 00
03/18/2019 32.49 32.49 32.49 32.49 00
03/15/2019 32.49 32.49 32.49 32.49 00
03/14/2019 32.49 32.49 32.49 32.49 00
03/13/2019 31.11 32.49 31.11 32.49 2,785
03/12/2019 31.12 31.12 31.07 31.071 3,720
03/11/2019 31.071 31.071 31.071 31.071 347
03/08/2019 32 32 32 32 00
03/07/2019 32 32 32 32 336
03/06/2019 31.4766 31.4766 31.4766 31.4766 00
03/05/2019 31.4766 31.4766 31.4766 31.4766 00
03/04/2019 31.4766 31.4766 31.4766 31.4766 00
03/01/2019 31.4766 31.4766 31.4766 31.4766 00
02/28/2019 31.6 31.9179 31.38 31.4766 3,426
02/27/2019 31.4 31.4 31.0131 31.2474 1,869
02/26/2019 31.9038 31.9038 31.37 31.8849 1,672
02/25/2019 30.9335 31.0474 30.9335 30.9517 1,035
*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