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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 07, 2025	14	14	14	14	14	357
July 03, 2025	13.6	13.72	13.72	14	13.6	14,540
July 02, 2025	13.58	13.6	13.6	13.6	13.58	3,602
July 01, 2025	13.22	13.22	13.22	13.22	13.22	334
June 30, 2025	13.6	13.6	13.6	13.6	13.6	316
June 27, 2025	13.3	13.6	13.6	13.65	13.16	15,700
June 26, 2025	13.53	13.3	13.3	13.59	12.32	61,400
June 25, 2025	13.05	13.05	13.05	13.05	13.05	16
June 24, 2025	13.41	13.05	13.05	13.41	13.05	6,520
June 23, 2025	13.05	13.05	13.05	13.1	13.01	9,343
June 20, 2025	13.06	13.05	13.05	13.06	13.05	3,800
June 18, 2025	13.14	13.05	13.05	13.18	13.05	3,800
June 17, 2025	13.14	13.14	13.14	13.14	13.14	1,617
June 16, 2025	13.67	13.5	13.5	13.67	13.5	500
June 13, 2025	13.68	13.68	13.68	13.68	13.68	900
June 12, 2025	13.66	13.66	13.66	13.66	13.66	1,820
June 11, 2025	13.68	13.53	13.53	13.68	13.53	1,200
June 10, 2025	13.76	13.76	13.76	13.76	13.76	1,349
June 09, 2025	12.99	13.87	13.87	13.87	12.99	1,011
June 06, 2025	13.46	13.45	13.45	13.46	13.45	616
June 05, 2025	13.44	13.8	13.8	13.8	13.44	623
June 04, 2025	13.01	13	13	13.44	13	550
June 03, 2025	12.9	12.9	12.9	12.9	12.9	3
June 02, 2025	12.9	12.9	12.9	12.9	12.9	164
May 30, 2025	12.9	12.9	12.9	12.9	12.9	23
May 29, 2025	12.9	12.9	12.9	12.9	12.9	138
May 28, 2025	12.91	12.9	12.9	12.91	12.9	900
May 27, 2025	13.01	13.01	13.01	13.01	13.01	159
May 23, 2025	13.01	13.01	13.01	13.01	13.01	560
May 22, 2025	13.08	13.08	13.08	13.08	13.08	118
May 21, 2025	13.08	13.08	13.08	13.08	13.08	421
May 20, 2025	13.04	12.9	12.9	13.25	12.9	2,700
May 19, 2025	13.28	13.28	13.28	13.28	13.28	342
May 16, 2025	13.43	13	13	13.43	13	1,817
May 15, 2025	13	13.43	13.43	13.84	13	7,404
May 14, 2025	13.36	13.01	13.01	13.36	13.01	800
May 13, 2025	13	13.41	13.41	13.41	12.73	6,600
May 12, 2025	13.02	13.02	13.02	13.02	13.02	600
May 09, 2025	12.95	13.62	13.62	14.25	12.95	13,731
May 08, 2025	12.76	12.76	12.76	12.76	12.76	0
May 07, 2025	12.76	12.76	12.76	12.76	12.75	1,547
May 06, 2025	13.15	13.15	13.15	13.15	13.15	1
May 05, 2025	13.15	13.15	13.15	13.15	13.15	449
May 02, 2025	13.39	13	13	13.39	13	325
May 01, 2025	12.89	12.89	12.89	12.89	12.89	0
April 30, 2025	13.16	12.89	12.89	13.28	12.86	6,622
April 29, 2025	13.42	13.42	13.42	13.42	13.42	300
April 28, 2025	13.21	13.21	13.21	13.21	13.21	1,300
April 25, 2025	13.4	13.5	13.5	13.5	13.4	3,670
April 24, 2025	13.52	13.55	13.55	13.55	13.52	4,346
April 23, 2025	13.35	13.35	13.35	13.35	13.35	0
April 22, 2025	13.35	13.35	13.35	13.35	13.35	400
April 21, 2025	13.57	13.57	13.57	13.57	13.57	300
April 17, 2025	13.48	13.48	13.48	13.48	13.48	11,059
April 16, 2025	13.5	13.4	13.4	13.5	13.4	2,782
April 15, 2025	13.2	13.4	13.4	13.4	13.2	3,029
April 14, 2025	13.15	13.1	13.1	13.15	13.1	1,600
April 11, 2025	13.3	13.3	13.3	13.3	13.3	13,613
April 10, 2025	13.39	13.3	13.3	13.39	13.3	4,000
April 09, 2025	13.3	13.73	13.73	13.73	13.02	5,370

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