Home Federal Bancorp, Inc. of Louisiana - HFBL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	16.5	16.5	16.5	16.97	16.45	3,309
December 22, 2025	16.86	17.06	17.06	17.06	16.86	2,801
December 19, 2025	15.07	16.22	16.22	18.2	15.07	14,906
December 18, 2025	15.91	15.17	15.17	15.91	14.47	5,600
December 17, 2025	15.83	17.49	17.49	17.49	15.69	7,104
December 16, 2025	16.2	16.12	16.12	17.01	15.39	6,814
December 15, 2025	17.14	16.01	16.01	17.14	16.01	4,700
December 12, 2025	18	18	18	18	18	58
December 11, 2025	18	18	18	18	18	900
December 10, 2025	16.95	18.01	18.01	19.2	16.95	2,700
December 09, 2025	16	16.95	16.95	16.98	16	3,837
December 08, 2025	16	16	16	16	15.9	703
December 05, 2025	15.99	15.99	15.99	15.99	15.99	8
December 04, 2025	15.99	15.99	15.99	15.99	15.99	535
December 03, 2025	15.61	15.61	15.61	15.61	15.61	3
December 02, 2025	15.61	15.61	15.61	15.61	15.61	148
December 01, 2025	15.99	15.99	15.99	15.99	15.99	12,354
November 28, 2025	15.9	15.99	15.99	16.1	15.9	12,500
November 26, 2025	15.51	15.51	15.51	15.51	15.51	400
November 25, 2025	15.31	15.31	15.31	15.31	15.31	266
November 24, 2025	15.31	15.31	15.31	15.31	15.31	104
November 21, 2025	15.31	15.31	15.31	15.31	15.31	233
November 20, 2025	15.36	15.36	15.36	15.36	15.36	1
November 19, 2025	15.36	15.36	15.36	15.36	15.36	1
November 18, 2025	15.36	15.36	15.36	15.36	15.36	170
November 17, 2025	15.63	15.63	15.63	15.63	15.63	319
November 14, 2025	15.25	15.25	15.25	15.25	15.25	168
November 13, 2025	15.6	15.25	15.25	15.6	15.25	1,700
November 12, 2025	15.86	15.86	15.86	15.86	15.86	21
November 11, 2025	15.82	15.86	15.86	15.86	15.82	237
November 10, 2025	15.99	15.98	15.98	15.99	15.98	1,700
November 07, 2025	15.62	15.96	15.96	15.96	15.62	1,600
November 06, 2025	15.49	15.49	15.49	15.49	15.49	2
November 05, 2025	15.49	15.49	15.49	15.49	15.49	249
November 04, 2025	15.32	15.9	15.9	15.9	15.32	700
November 03, 2025	16.32	16.32	16.32	16.32	16.32	1
October 31, 2025	16.87	16.32	16.32	16.87	16.23	1,742
October 30, 2025	16.95	16.95	16.95	16.95	16.95	400
October 29, 2025	15.39	16.01	16.01	16.13	15.39	26,925
October 28, 2025	14.63	15	15	15.03	14.63	2,000
October 27, 2025	14.79	14.63	14.63	14.79	14.63	400
October 24, 2025	14.15	14.6	14.6	14.86	14.15	6,125
October 23, 2025	14.15	14.15	14.15	14.15	14.15	300
October 22, 2025	14.15	14.15	14.15	14.15	14.14	747
October 21, 2025	14.14	14.14	14.14	14.14	14.14	346
October 20, 2025	14.17	14.13	14.13	14.17	14.13	601
October 17, 2025	14.18	14.18	14.18	14.18	14.18	7
October 16, 2025	14	14.18	14.18	14.19	14	3,235
October 15, 2025	14.2	14.2	14.2	14.2	14.2	611
October 14, 2025	14.1	14.01	14.01	14.1	14.01	1,100
October 13, 2025	14.2	14.19	14.19	14.2	14.19	313
October 10, 2025	14.15	14.15	14.15	14.15	14.15	1,006
October 09, 2025	14.23	14.2	14.2	14.23	14.19	9,600
October 08, 2025	14	14.28	14.28	14.34	14	5,708
October 07, 2025	13.99	13.99	13.99	13.99	13.99	258
October 06, 2025	13.9	13.9	13.9	13.9	13.9	342
October 03, 2025	13.9	13.9	13.9	13.9	13.9	343
October 02, 2025	13.77	13.8	13.8	13.8	13.7	4,589
October 01, 2025	13.77	13.77	13.77	13.77	13.77	234
September 30, 2025	13.77	13.77	13.77	13.77	13.77	300

Home Federal Bancorp, Inc. of Louisiana (HFBL) NASDAQ