Home Federal Bancorp, Inc. of Louisiana (HFBL)
NASDAQ: HFBL · Real-Time Price · USD
12.75
-0.27 (-2.07%)
May 13, 2025, 4:00 PM - Market closed
HFBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 13.00 | 13.41 | 12.73 | 13.41 | 13.41 | 3.00% | 6,590 |
| May 12, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -4.41% | 561 |
| May 9, 2025 | 12.95 | 14.25 | 12.95 | 13.62 | 13.62 | 6.74% | 13,731 |
| May 8, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - | 213 |
| May 7, 2025 | 12.76 | 12.76 | 12.75 | 12.76 | 12.76 | -2.97% | 1,547 |
| May 6, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - | 204 |
| May 5, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 1.15% | 449 |
| May 2, 2025 | 13.39 | 13.39 | 13.00 | 13.00 | 13.00 | 0.85% | 325 |
| May 1, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - | 177 |
| Apr 30, 2025 | 13.16 | 13.28 | 12.86 | 12.89 | 12.89 | -3.95% | 6,622 |
| Apr 29, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 1.59% | 269 |
| Apr 28, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -2.15% | 1,268 |
| Apr 25, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.37 | -0.37% | 3,670 |
| Apr 24, 2025 | 13.52 | 13.55 | 13.52 | 13.55 | 13.42 | 1.48% | 4,186 |
| Apr 23, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.22 | - | 67 |
| Apr 22, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.22 | -1.61% | 372 |
| Apr 21, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.44 | 0.67% | 274 |
| Apr 17, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.35 | 0.60% | 11,059 |
| Apr 16, 2025 | 13.50 | 13.50 | 13.40 | 13.40 | 13.27 | - | 2,782 |
| Apr 15, 2025 | 13.20 | 13.40 | 13.20 | 13.40 | 13.27 | 2.29% | 3,029 |
| Apr 14, 2025 | 13.15 | 13.15 | 13.10 | 13.10 | 12.97 | -1.50% | 1,578 |
| Apr 11, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.17 | - | 13,613 |
| Apr 10, 2025 | 13.39 | 13.39 | 13.30 | 13.30 | 13.17 | -3.13% | 3,954 |
| Apr 9, 2025 | 13.30 | 13.73 | 13.02 | 13.73 | 13.60 | 3.78% | 5,276 |
| Apr 8, 2025 | 13.23 | 13.23 | 13.18 | 13.23 | 13.10 | 0.68% | 6,317 |
| Apr 7, 2025 | 13.10 | 13.14 | 13.10 | 13.14 | 13.01 | 0.34% | 4,785 |
| Apr 4, 2025 | 13.00 | 13.10 | 13.00 | 13.10 | 12.97 | 0.34% | 11,274 |
| Apr 3, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 12.92 | - | 48 |
| Apr 2, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 12.92 | 0.38% | 726 |
| Apr 1, 2025 | 13.05 | 13.05 | 13.00 | 13.00 | 12.87 | -0.38% | 4,167 |
| Mar 31, 2025 | 13.00 | 13.05 | 13.00 | 13.05 | 12.92 | -0.23% | 1,000 |
| Mar 28, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 12.95 | - | 389 |
| Mar 27, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 12.95 | - | 216 |
| Mar 26, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 12.95 | 0.46% | 508 |
| Mar 25, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 12.89 | -1.44% | 555 |
| Mar 24, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.08 | - | 901 |
| Mar 21, 2025 | 12.88 | 13.21 | 12.80 | 13.21 | 13.08 | 2.60% | 20,340 |
| Mar 20, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.75 | 3.46% | 803 |
| Mar 19, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.32 | 1.09% | 235 |
| Mar 18, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.19 | - | 77 |
| Mar 17, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.19 | - | 235 |
| Mar 14, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.19 | - | 222 |
| Mar 13, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.19 | - | 507 |
| Mar 12, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.19 | -2.57% | 200 |
| Mar 11, 2025 | 12.76 | 12.76 | 12.39 | 12.64 | 12.51 | 1.98% | 1,114 |
| Mar 10, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.27 | -3.95% | 354 |
| Mar 7, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.77 | - | 179 |
| Mar 6, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.77 | -0.15% | 545 |
| Mar 5, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.79 | - | 225 |
| Mar 4, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.79 | - | 181 |