Home Federal Bancorp, Inc. of Louisiana (HFBL)
NASDAQ: HFBL · Real-Time Price · USD
13.60
+0.30 (2.26%)
At close: Jun 27, 2025, 4:00 PM
13.58
-0.02 (-0.15%)
After-hours: Jun 27, 2025, 4:00 PM EDT
HFBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 13.30 | 13.65 | 13.16 | 13.60 | 13.60 | 2.26% | 15,662 |
| Jun 26, 2025 | 13.53 | 13.59 | 12.32 | 13.30 | 13.30 | 1.92% | 61,379 |
| Jun 25, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - | 424 |
| Jun 24, 2025 | 13.41 | 13.41 | 13.05 | 13.05 | 13.05 | - | 6,520 |
| Jun 23, 2025 | 13.05 | 13.10 | 13.01 | 13.05 | 13.05 | - | 9,343 |
| Jun 20, 2025 | 13.06 | 13.06 | 13.05 | 13.05 | 13.05 | - | 3,765 |
| Jun 18, 2025 | 13.14 | 13.18 | 13.05 | 13.05 | 13.05 | -0.68% | 3,779 |
| Jun 17, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -2.67% | 1,617 |
| Jun 16, 2025 | 13.67 | 13.67 | 13.50 | 13.50 | 13.50 | -1.32% | 488 |
| Jun 13, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0.15% | 852 |
| Jun 12, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.96% | 1,820 |
| Jun 11, 2025 | 13.68 | 13.68 | 13.53 | 13.53 | 13.53 | -1.67% | 1,158 |
| Jun 10, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.79% | 1,349 |
| Jun 9, 2025 | 12.99 | 13.87 | 12.99 | 13.87 | 13.87 | 3.16% | 1,011 |
| Jun 6, 2025 | 13.46 | 13.46 | 13.45 | 13.45 | 13.45 | -2.57% | 616 |
| Jun 5, 2025 | 13.44 | 13.80 | 13.44 | 13.80 | 13.80 | 6.97% | 623 |
| Jun 4, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 550 |
| Jun 3, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 189 |
| Jun 2, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 167 |
| May 30, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 27 |
| May 29, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 138 |
| May 28, 2025 | 12.91 | 12.91 | 12.90 | 12.90 | 12.90 | -0.85% | 890 |
| May 27, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - | 161 |
| May 23, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.54% | 560 |
| May 22, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - | 187 |
| May 21, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 1.40% | 421 |
| May 20, 2025 | 13.04 | 13.25 | 12.90 | 12.90 | 12.90 | -2.86% | 2,662 |
| May 19, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 2.15% | 342 |
| May 16, 2025 | 13.43 | 13.43 | 13.00 | 13.00 | 13.00 | -3.20% | 1,817 |
| May 15, 2025 | 13.00 | 13.84 | 13.00 | 13.43 | 13.43 | 3.23% | 7,404 |
| May 14, 2025 | 13.36 | 13.36 | 13.01 | 13.01 | 13.01 | -2.98% | 762 |
| 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 |