Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Home Federal Bancorp Inc (NQ: HFBL )

11.23 -0.02 (-0.18%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 6.053 6.097 6.053 6.097 1,491 +0.04(+0.73%)
Apr 27, 2012 6.053 6.069 6.053 6.053 80,482 +0.01(+0.20%)
Apr 26, 2012 6.234 6.234 6.041 6.041 1,163 +0.00(+0.07%)
Apr 24, 2012 6.037 6.037 6.037 6.037 497 +0.21(+3.52%)
Apr 18, 2012 5.832 5.832 5.832 5.832 3,729 +0.08(+1.40%)
Apr 17, 2012 5.832 5.832 5.751 5.751 76,262 -0.08(-1.38%)
Apr 13, 2012 5.832 5.832 5.832 5.832 1,491 +0.08(+1.40%)
Apr 04, 2012 5.751 5.751 5.751 5.751 37,048 +0.02(+0.35%)
Mar 30, 2012 5.711 5.731 5.731 5.731 5,470 +0.18(+3.26%)
Mar 29, 2012 5.574 5.574 5.550 5.550 2,486 -0.08(-1.50%)
Mar 23, 2012 5.651 5.634 5.634 5.634 497 +0.00(+0.07%)
Mar 22, 2012 5.630 5.630 5.630 5.630 248 -0.20(-3.45%)
Mar 21, 2012 5.643 5.832 5.643 5.832 745 +0.25(+4.54%)
Mar 20, 2012 5.578 5.578 5.578 5.578 497 -0.12(-2.05%)
Mar 19, 2012 5.554 5.695 5.554 5.695 1,740 +0.04(+0.78%)
Mar 16, 2012 5.651 5.651 5.651 5.651 258 +0.06(+1.08%)
Mar 15, 2012 5.590 5.590 5.590 5.590 745 +0.00(+0.00%)
Mar 14, 2012 5.630 5.630 5.590 5.590 1,989 -0.04(-0.71%)
Mar 13, 2012 5.630 5.630 5.630 5.630 1,069 +0.10(+1.74%)
Mar 08, 2012 5.534 5.534 5.534 5.534 0 -0.10(-1.71%)
Mar 06, 2012 5.630 5.630 5.630 5.630 19,891 +0.00(+0.00%)
Mar 05, 2012 5.630 5.630 5.550 5.630 394,377 +0.00(+0.00%)
Mar 02, 2012 5.630 5.630 5.630 5.630 5,967 +0.00(+0.00%)
Mar 01, 2012 5.643 5.643 5.630 5.630 215,403 -0.04(-0.78%)
Feb 29, 2012 5.675 5.675 5.675 5.675 524 +0.02(+0.36%)
Feb 27, 2012 5.679 5.655 5.655 5.655 3,232 -0.38(-6.27%)
Feb 23, 2012 6.033 6.033 6.033 6.033 0 +0.08(+1.35%)
Feb 22, 2012 5.626 5.952 5.622 5.952 3,883 +0.41(+7.40%)
Feb 21, 2012 5.510 5.783 5.510 5.542 2,983 -0.49(-8.13%)
Feb 14, 2012 6.033 6.033 6.033 6.033 2,237 +0.12(+2.04%)
Feb 10, 2012 5.912 5.912 5.912 5.912 1,243 +0.18(+3.16%)
Feb 08, 2012 5.731 5.731 5.731 5.731 994 -0.10(-1.72%)
Feb 07, 2012 5.832 5.832 5.832 5.832 497 -0.10(-1.69%)
Feb 03, 2012 5.932 5.932 5.932 5.932 3,729 -0.01(-0.23%)
Feb 01, 2012 6.033 5.946 5.946 5.946 745 +0.03(+0.57%)
Jan 10, 2012 5.912 5.912 5.912 5.912 0 +0.27(+4.78%)
Jan 09, 2012 5.711 5.711 5.598 5.643 1,491 -0.07(-1.20%)
Jan 06, 2012 5.659 5.711 5.626 5.711 2,735 +0.04(+0.78%)
Jan 05, 2012 5.667 5.667 5.667 5.667 497 -0.08(-1.33%)
Jan 03, 2012 5.819 5.743 5.743 5.743 5,967 +0.04(+0.63%)
Dec 30, 2011 5.606 5.707 5.606 5.707 1,740 +0.07(+1.28%)
Dec 29, 2011 5.563 5.691 5.563 5.634 4,724 +0.08(+1.37%)
Dec 28, 2011 5.550 5.574 5.550 5.558 1,740 -0.03(-0.58%)
Dec 27, 2011 5.554 5.590 5.554 5.590 1,491 -0.02(-0.43%)
Dec 23, 2011 5.594 5.691 5.594 5.614 25,113 +0.06(+1.16%)
Dec 20, 2011 5.550 5.550 5.550 5.550 0 +0.06(+1.10%)
Dec 19, 2011 5.490 5.490 5.490 5.490 266 -0.07(-1.23%)
Dec 16, 2011 5.558 5.558 5.558 5.558 248 +0.03(+0.58%)
Dec 15, 2011 5.534 5.558 5.526 5.526 9,978 -0.29(-5.04%)
Dec 14, 2011 5.651 5.819 5.651 5.819 1,887 +0.17(+2.99%)
Dec 13, 2011 5.675 5.695 5.630 5.651 6,464 +0.12(+2.18%)
Dec 12, 2011 5.562 5.582 5.522 5.530 14,023 -1.36(-19.68%)
Dec 02, 2011 6.885 6.885 6.885 6.885 1,243 +1.27(+22.72%)
Dec 01, 2011 5.462 5.610 5.462 5.610 949 -0.01(-0.21%)
Nov 25, 2011 5.466 5.622 5.622 5.622 994 +0.10(+1.75%)
Nov 22, 2011 5.526 5.526 5.526 5.526 0 +0.04(+0.66%)
Nov 18, 2011 5.490 5.490 5.490 5.490 1,491 +0.00(+0.00%)
Nov 17, 2011 5.502 5.574 5.449 5.490 5,781 +0.00(+0.00%)
Nov 15, 2011 5.490 5.490 5.490 5.490 248 +0.02(+0.29%)
Nov 14, 2011 5.490 5.490 5.474 5.474 2,983 -0.16(-2.79%)
Nov 02, 2011 5.638 5.630 5.630 5.630 1,243 +0.36(+6.75%)
Nov 01, 2011 5.275 5.275 5.275 5.275 248 +0.11(+2.06%)
Oct 31, 2011 8.848 8.848 5.168 5.168 15,167 -0.10(-1.98%)
Oct 28, 2011 5.273 5.273 5.273 5.273 248 -0.16(-2.89%)
Oct 27, 2011 5.429 5.429 5.429 5.429 4,972 +0.26(+5.06%)
Oct 25, 2011 5.168 5.168 5.168 5.168 7,708 -0.02(-0.39%)
Oct 12, 2011 5.188 5.188 5.188 5.188 994 +0.02(+0.39%)
Oct 10, 2011 5.228 5.168 5.168 5.168 6,962 -0.06(-1.15%)
Oct 04, 2011 5.228 5.228 5.228 5.228 497 +0.00(+0.00%)
Sep 29, 2011 5.228 5.228 5.228 5.228 9,078 -0.01(-0.23%)
Sep 26, 2011 5.240 5.240 5.240 5.240 497 -0.00(-0.08%)
Sep 23, 2011 5.240 5.244 5.240 5.244 497 +0.02(+0.31%)
Sep 22, 2011 5.240 5.244 5.228 5.228 3,396 -0.01(-0.15%)
Sep 21, 2011 5.236 5.248 5.236 5.236 1,243 -0.39(-6.93%)
Sep 16, 2011 5.454 5.626 5.626 5.626 2,486 +0.38(+7.20%)
Sep 15, 2011 5.228 5.248 5.228 5.248 745 +0.00(+0.08%)
Sep 09, 2011 5.244 5.244 5.244 5.244 0 -0.10(-1.95%)
Sep 02, 2011 5.349 5.349 5.349 5.349 0 +0.05(+0.91%)
Aug 31, 2011 5.301 5.301 5.301 5.301 248 -0.05(-0.90%)
Aug 22, 2011 5.421 5.349 5.349 5.349 1,740 -0.12(-2.13%)
Aug 19, 2011 5.626 5.626 5.429 5.466 3,486 -0.06(-1.16%)
Aug 18, 2011 5.530 5.530 5.530 5.530 621 +0.10(+1.85%)
Aug 16, 2011 5.429 5.429 5.429 5.429 497 +0.00(+0.00%)
Aug 12, 2011 5.429 5.429 5.429 5.429 0 -0.00(-0.00%)
Aug 11, 2011 5.429 5.429 5.429 5.429 1,989 +0.04(+0.75%)
Aug 10, 2011 5.385 5.389 5.385 5.389 5,967 +0.00(+0.00%)
Aug 09, 2011 5.228 5.389 5.228 5.389 3,943 +0.02(+0.37%)
Aug 08, 2011 5.482 5.523 5.228 5.369 8,282 +0.14(+2.69%)
Aug 05, 2011 5.236 5.236 5.228 5.228 20,389 -0.07(-1.37%)
Aug 04, 2011 5.333 5.333 5.301 5.301 2,735 +0.07(+1.38%)
Aug 03, 2011 5.236 5.236 5.228 5.228 7,543 -0.02(-0.38%)
Jul 26, 2011 5.248 5.248 5.248 5.248 4,227 +0.02(+0.38%)
Jul 11, 2011 5.228 5.228 5.228 5.228 2,735 +0.00(+0.00%)
Jul 08, 2011 5.228 5.228 5.228 5.228 2,486 +0.00(+0.00%)
Jul 07, 2011 5.228 5.232 5.228 5.228 6,713 +0.00(+0.00%)
Jul 06, 2011 5.268 5.305 5.228 5.228 882 +0.00(+0.00%)
Jul 05, 2011 5.256 5.256 5.228 5.228 5,393 -0.03(-0.54%)
Jun 29, 2011 5.256 5.256 5.256 5.256 4,972 +0.01(+0.15%)
Jun 28, 2011 5.248 5.305 5.248 5.248 1,989 +0.02(+0.31%)
Jun 27, 2011 5.232 5.233 5.232 5.232 1,131 +0.00(+0.08%)
Jun 24, 2011 5.417 5.429 5.228 5.228 13,869 +0.05(+0.88%)
Jun 21, 2011 5.168 5.182 5.182 5.182 1,491 -0.19(-3.48%)
Jun 13, 2011 5.369 5.369 5.369 5.369 994 -0.04(-0.67%)
Jun 10, 2011 5.301 5.405 5.301 5.405 994 +0.18(+3.38%)
Jun 09, 2011 5.216 5.228 5.180 5.228 994 -0.10(-1.89%)
Jun 08, 2011 5.172 5.329 5.172 5.329 1,367 +0.06(+1.07%)
Jun 06, 2011 5.252 5.273 5.273 5.273 11,686 +0.04(+0.85%)
Jun 03, 2011 5.228 5.228 5.168 5.228 1,243 +0.00(+0.00%)
May 24, 2011 5.225 5.228 5.225 5.228 7,355 +0.05(+1.01%)
May 23, 2011 5.248 5.289 5.176 5.176 9,945 -0.07(-1.38%)
May 19, 2011 5.248 5.248 5.248 5.248 0 -0.06(-1.06%)
May 18, 2011 5.248 5.305 5.248 5.305 9,406 -0.02(-0.38%)
May 17, 2011 5.285 5.325 5.248 5.325 45,940 +0.01(+0.23%)
May 16, 2011 5.349 5.349 5.313 5.313 745 -0.01(-0.11%)
May 12, 2011 5.319 5.319 5.319 5.319 0 +0.07(+1.26%)
May 09, 2011 5.329 5.252 5.252 5.252 6,464 -0.04(-0.83%)
May 06, 2011 5.298 5.301 5.274 5.296 12,810 +0.07(+1.30%)
May 05, 2011 5.228 5.228 5.228 5.228 335 +0.00(+0.00%)
May 04, 2011 5.228 5.228 5.228 5.228 24,864 -0.06(-1.07%)
May 03, 2011 5.285 5.285 5.285 5.285 551 -0.02(-0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.