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

Home Federal Bancorp Inc (NQ: HFBL )

11.25 +0.14 (+1.26%)
Streaming Delayed Price Updated: 10:58 AM EDT, May 17, 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, 2013 7.286 7.238 7.118 7.118 0 -0.12(-1.67%)
Apr 29, 2013 7.238 7.238 7.238 7.238 1,034 +0.01(+0.17%)
Apr 26, 2013 7.299 7.299 7.226 7.226 1,193 +0.04(+0.50%)
Apr 25, 2013 7.190 7.190 7.190 7.190 248 -0.01(-0.11%)
Apr 24, 2013 7.238 7.238 7.198 7.198 0 +0.07(+1.04%)
Apr 23, 2013 7.258 7.258 7.097 7.124 8,462 -0.23(-3.14%)
Apr 22, 2013 7.359 7.359 7.355 7.355 0 -0.04(-0.49%)
Apr 19, 2013 7.391 7.391 7.391 7.391 746 +0.02(+0.22%)
Apr 18, 2013 7.387 7.387 7.375 7.375 746 +0.30(+4.20%)
Apr 17, 2013 7.174 7.174 7.077 7.077 26,857 -0.16(-2.22%)
Apr 16, 2013 7.194 7.238 7.194 7.238 3,854 +0.10(+1.35%)
Apr 15, 2013 7.142 7.142 7.142 7.142 248 -0.14(-1.98%)
Apr 12, 2013 7.286 7.286 7.286 7.286 746 +0.06(+0.82%)
Apr 11, 2013 7.282 7.282 7.206 7.226 5,296 -0.04(-0.59%)
Apr 10, 2013 7.335 7.335 7.269 7.269 571 -0.05(-0.68%)
Apr 09, 2013 7.375 7.383 7.242 7.319 2,486 +0.04(+0.61%)
Apr 08, 2013 7.246 7.387 7.242 7.274 14,423 +0.16(+2.20%)
Apr 05, 2013 7.315 7.315 7.118 7.118 497 -0.26(-3.49%)
Apr 04, 2013 7.138 7.375 7.138 7.375 2,511 +0.16(+2.17%)
Apr 03, 2013 7.230 7.230 7.218 7.218 940 +0.02(+0.28%)
Apr 01, 2013 7.198 7.198 7.198 7.198 0 +0.06(+0.85%)
Mar 28, 2013 7.142 7.142 7.138 7.138 2,735 -0.18(-2.47%)
Mar 26, 2013 7.319 7.319 7.319 7.319 746 -0.07(-0.93%)
Mar 25, 2013 7.226 7.387 7.226 7.387 746 +0.18(+2.51%)
Mar 21, 2013 7.238 7.206 7.206 7.206 7,709 -0.04(-0.49%)
Mar 20, 2013 7.158 7.352 7.158 7.242 7,460 -0.12(-1.69%)
Mar 19, 2013 7.367 7.367 7.367 7.367 470 -0.01(-0.16%)
Mar 18, 2013 7.379 7.379 7.379 7.379 1,760 -0.00(-0.01%)
Mar 13, 2013 7.379 7.380 7.380 7.380 497 +0.26(+3.68%)
Mar 08, 2013 7.118 7.118 7.118 7.118 497 -0.18(-2.48%)
Mar 07, 2013 7.299 7.299 7.299 7.299 1,243 +0.00(+0.00%)
Mar 06, 2013 7.299 7.299 7.299 7.299 248 +0.00(+0.00%)
Mar 05, 2013 7.299 7.299 7.290 7.299 1,656 +0.06(+0.83%)
Mar 04, 2013 7.230 7.238 7.226 7.238 3,058 +0.09(+1.24%)
Mar 01, 2013 7.150 7.150 7.150 7.150 248 -0.07(-0.95%)
Feb 28, 2013 7.138 7.218 7.049 7.218 4,115 +0.00(+0.06%)
Feb 27, 2013 7.194 7.214 7.194 7.214 994 +0.06(+0.79%)
Feb 26, 2013 7.037 7.158 7.037 7.158 1,541 -0.04(-0.50%)
Feb 21, 2013 7.194 7.194 7.194 7.194 0 -0.05(-0.67%)
Feb 20, 2013 7.242 7.242 7.242 7.242 248 +0.02(+0.22%)
Feb 15, 2013 7.202 7.226 7.226 7.226 2,735 +0.13(+1.87%)
Feb 14, 2013 7.093 7.093 7.093 7.093 517 +0.02(+0.23%)
Feb 12, 2013 7.069 7.077 7.077 7.077 1,243 -0.21(-2.82%)
Feb 11, 2013 7.238 7.294 7.238 7.282 6,465 +0.00(+0.06%)
Feb 08, 2013 7.278 7.290 7.278 7.278 2,934 +0.04(+0.50%)
Feb 07, 2013 7.347 7.347 7.222 7.242 9,994 -0.14(-1.85%)
Feb 06, 2013 7.434 7.434 7.319 7.379 20,143 +0.26(+3.67%)
Feb 04, 2013 7.105 7.178 7.105 7.118 157,499 +0.00(+0.00%)
Feb 01, 2013 7.077 7.186 7.077 7.118 24,689 +0.08(+1.14%)
Jan 31, 2013 7.097 7.097 7.037 7.037 3,173 -0.08(-1.13%)
Jan 29, 2013 7.122 7.118 7.118 7.118 314,581 +0.00(+0.00%)
Jan 22, 2013 7.118 7.118 7.118 7.118 497 -0.01(-0.11%)
Jan 18, 2013 7.037 7.138 7.037 7.126 2,725 +0.05(+0.74%)
Jan 14, 2013 7.073 7.073 7.073 7.073 0 +0.04(+0.51%)
Jan 10, 2013 7.037 7.037 7.037 7.037 248 +0.00(+0.06%)
Jan 09, 2013 7.029 7.033 7.029 7.033 746 +0.04(+0.50%)
Jan 08, 2013 6.997 6.998 6.997 6.998 1,243 -0.07(-1.01%)
Jan 07, 2013 7.069 7.069 7.069 7.069 497 +0.03(+0.46%)
Jan 04, 2013 7.053 7.077 7.037 7.037 12,834 -0.02(-0.23%)
Jan 03, 2013 7.037 7.073 7.017 7.053 2,238 +0.05(+0.75%)
Jan 02, 2013 7.049 7.174 6.985 7.001 72,336 -0.03(-0.46%)
Dec 31, 2012 6.981 7.069 6.957 7.033 9,720 +0.06(+0.87%)
Dec 28, 2012 7.013 7.013 6.949 6.973 9,855 -0.06(-0.86%)
Dec 27, 2012 7.065 7.065 7.033 7.033 6,478 +0.07(+0.98%)
Dec 26, 2012 6.985 7.069 6.957 6.965 2,984 +0.00(+0.06%)
Dec 24, 2012 6.941 6.973 6.941 6.961 1,492 -0.08(-1.20%)
Dec 21, 2012 7.041 7.045 7.037 7.045 19,414 -0.07(-1.02%)
Dec 20, 2012 7.037 7.118 7.013 7.118 18,581 +0.08(+1.14%)
Dec 19, 2012 7.037 7.037 7.037 7.037 1,216 -0.00(-0.06%)
Dec 18, 2012 7.017 7.041 6.997 7.041 52,222 +0.04(+0.63%)
Dec 17, 2012 6.997 6.997 6.997 6.997 74,355 +0.00(+0.04%)
Dec 14, 2012 6.896 6.997 6.896 6.994 128,321 +0.14(+2.01%)
Dec 13, 2012 6.856 6.856 6.856 6.856 452 -0.05(-0.76%)
Dec 12, 2012 6.908 6.908 6.908 6.908 497 -0.04(-0.64%)
Dec 11, 2012 6.989 6.997 6.937 6.953 9,770 -0.04(-0.52%)
Dec 10, 2012 7.017 7.017 6.989 6.989 3,481 -0.05(-0.74%)
Dec 06, 2012 7.041 7.041 7.041 7.041 0 -0.06(-0.91%)
Dec 05, 2012 7.073 7.106 7.073 7.105 11,011 -0.02(-0.34%)
Dec 04, 2012 7.126 7.130 7.126 7.130 798 +0.07(+0.97%)
Nov 30, 2012 7.057 7.110 7.057 7.061 2,984 -0.04(-0.51%)
Nov 28, 2012 7.065 7.097 7.097 7.097 7,460 +0.00(+0.00%)
Nov 27, 2012 7.118 7.150 7.097 7.097 15,418 -0.04(-0.56%)
Nov 26, 2012 7.101 7.174 7.097 7.138 93,006 +0.06(+0.85%)
Nov 23, 2012 7.061 7.118 7.045 7.077 23,420 -0.02(-0.34%)
Nov 21, 2012 7.057 7.114 7.053 7.101 18,869 +0.02(+0.28%)
Nov 20, 2012 7.053 7.097 7.053 7.081 22,132 -0.03(-0.45%)
Nov 19, 2012 7.081 7.138 7.065 7.114 300,655 -0.02(-0.25%)
Nov 13, 2012 7.138 7.131 7.131 7.131 77,588 +0.02(+0.32%)
Nov 09, 2012 7.109 7.109 7.109 7.109 0 +0.01(+0.16%)
Nov 08, 2012 7.158 7.158 7.097 7.097 5,461 -0.08(-1.12%)
Nov 06, 2012 7.154 7.178 7.178 7.178 8,952 +0.06(+0.85%)
Nov 05, 2012 7.089 7.118 7.089 7.118 4,724 +0.07(+1.03%)
Nov 02, 2012 7.039 7.045 7.039 7.045 1,230 -0.04(-0.57%)
Oct 26, 2012 7.041 7.085 7.085 7.085 5,719 +0.05(+0.69%)
Oct 25, 2012 7.041 7.041 7.037 7.037 1,201 -0.05(-0.74%)
Oct 24, 2012 7.130 7.130 7.089 7.089 27,852 +0.03(+0.46%)
Oct 23, 2012 7.057 7.057 7.057 7.057 746 -0.08(-1.13%)
Oct 17, 2012 7.138 7.138 7.138 7.138 0 +0.01(+0.11%)
Oct 15, 2012 7.073 7.130 7.130 7.130 22,878 +0.06(+0.91%)
Oct 12, 2012 7.077 7.077 7.065 7.065 7,460 -0.01(-0.17%)
Oct 11, 2012 7.085 7.085 7.057 7.077 13,428 +0.03(+0.40%)
Oct 10, 2012 7.049 7.049 7.049 7.049 248 +0.01(+0.17%)
Oct 09, 2012 7.041 7.041 7.037 7.037 1,492 -0.14(-1.96%)
Oct 08, 2012 7.178 7.178 7.178 7.178 248 +0.11(+1.54%)
Oct 05, 2012 7.077 7.077 7.049 7.069 57,154 -0.06(-0.90%)
Oct 04, 2012 7.138 7.138 7.134 7.134 1,243 +0.08(+1.08%)
Oct 03, 2012 7.037 7.089 7.025 7.057 55,985 -0.05(-0.74%)
Oct 01, 2012 7.110 7.110 7.110 7.110 0 -0.07(-0.95%)
Sep 28, 2012 7.162 7.178 7.162 7.178 497 +0.16(+2.29%)
Sep 27, 2012 7.182 7.182 7.017 7.017 1,889 -0.09(-1.24%)
Sep 26, 2012 7.105 7.105 7.105 7.105 746 +0.08(+1.09%)
Sep 24, 2012 7.013 7.029 7.029 7.029 122,350 +0.05(+0.75%)
Sep 21, 2012 7.013 7.013 6.977 6.977 3,193 +0.00(+0.00%)
Sep 20, 2012 6.977 6.977 6.977 6.977 248 -0.02(-0.34%)
Sep 19, 2012 7.001 7.001 7.001 7.001 248 -0.02(-0.23%)
Sep 18, 2012 7.009 7.017 6.977 7.017 14,572 +0.01(+0.11%)
Sep 17, 2012 7.198 7.198 6.599 7.009 75,748 -0.17(-2.35%)
Sep 14, 2012 7.162 7.178 7.162 7.178 596 +0.04(+0.56%)
Sep 13, 2012 7.222 7.222 7.037 7.138 4,227 -0.06(-0.78%)
Sep 12, 2012 7.194 7.194 7.194 7.194 2,486 +0.12(+1.65%)
Sep 11, 2012 6.989 7.089 6.981 7.077 2,842 +0.01(+0.17%)
Sep 10, 2012 6.977 7.065 6.977 7.065 56,201 +0.08(+1.15%)
Sep 07, 2012 6.957 6.989 6.957 6.985 48,007 -0.00(-0.06%)
Sep 06, 2012 6.969 6.997 6.969 6.989 8,492 -0.00(-0.06%)
Sep 05, 2012 6.989 6.993 6.989 6.993 10,693 +0.00(+0.00%)
Sep 04, 2012 6.977 6.993 6.977 6.993 7,709 +0.03(+0.46%)
Aug 31, 2012 6.977 6.977 6.957 6.961 8,455 +0.07(+1.01%)
Aug 30, 2012 6.844 6.896 6.844 6.891 994 -0.09(-1.23%)
Aug 28, 2012 6.977 6.977 6.977 6.977 1,243 +0.14(+2.12%)
Aug 24, 2012 6.832 6.832 6.832 6.832 248 +0.04(+0.59%)
Aug 23, 2012 6.776 6.792 6.776 6.792 1,740 -0.12(-1.80%)
Aug 20, 2012 7.037 6.917 6.917 6.917 1,740 -0.12(-1.71%)
Aug 17, 2012 7.021 7.061 7.021 7.037 29,600 +0.02(+0.23%)
Aug 09, 2012 7.021 7.021 7.021 7.021 248 -0.02(-0.23%)
Aug 08, 2012 6.756 7.286 6.756 7.037 11,193 +0.25(+3.67%)
Aug 07, 2012 6.788 6.788 6.788 6.788 248 +0.05(+0.78%)
Aug 06, 2012 6.719 6.736 6.719 6.736 2,984 +0.30(+4.69%)
Aug 03, 2012 6.398 6.434 6.398 6.434 3,730 +0.00(+0.00%)
Aug 02, 2012 6.358 6.434 6.358 6.434 57,693 +0.08(+1.33%)
Aug 01, 2012 6.350 6.350 6.350 6.350 248 +0.02(+0.25%)
Jul 31, 2012 6.317 6.345 6.317 6.333 1,740 +0.16(+2.54%)
Jul 30, 2012 6.699 6.699 6.177 6.177 61,401 -0.16(-2.48%)
Jul 27, 2012 6.253 6.334 6.253 6.333 9,693 +0.08(+1.33%)
Jul 26, 2012 6.249 6.251 6.233 6.251 4,227 -0.04(-0.68%)
Jul 24, 2012 6.285 6.293 6.293 6.293 4,227 +0.00(+0.00%)
Jul 23, 2012 6.193 6.293 6.032 6.293 8,952 +0.02(+0.32%)
Jul 11, 2012 6.229 6.273 6.273 6.273 8,952 +0.04(+0.65%)
Jul 10, 2012 6.193 6.261 6.193 6.233 3,568 +0.08(+1.37%)
Jul 09, 2012 6.012 6.148 6.012 6.148 4,299 +0.14(+2.27%)
Jul 02, 2012 5.931 6.012 6.012 6.012 5,968 +0.08(+1.36%)
Jun 29, 2012 5.931 5.935 5.931 5.931 17,905 +0.00(+0.00%)
Jun 28, 2012 5.883 5.931 5.883 5.931 3,556 +0.06(+0.96%)
Jun 27, 2012 5.875 5.875 5.875 5.875 248 -0.02(-0.27%)
Jun 25, 2012 5.887 5.891 5.891 5.891 1,989 -0.03(-0.48%)
Jun 22, 2012 5.871 5.919 5.770 5.919 2,238 +0.24(+4.18%)
Jun 21, 2012 5.682 5.682 5.682 5.682 248 -0.01(-0.14%)
Jun 20, 2012 5.650 5.690 5.650 5.690 813 -0.24(-4.07%)
Jun 19, 2012 5.931 5.931 5.931 5.931 177,893 +0.07(+1.17%)
Jun 04, 2012 5.863 5.863 5.863 5.863 746 -0.07(-1.15%)
May 31, 2012 5.931 5.931 5.931 5.931 0 -0.01(-0.20%)
May 29, 2012 5.931 5.943 5.943 5.943 4,476 +0.07(+1.23%)
May 25, 2012 5.899 5.899 5.871 5.871 2,113 -0.06(-1.02%)
May 24, 2012 5.943 5.943 5.931 5.931 1,740 -0.02(-0.41%)
May 22, 2012 5.955 5.955 5.955 5.955 248 -0.03(-0.47%)
May 21, 2012 5.931 5.984 5.923 5.984 8,455 +0.05(+0.81%)
May 18, 2012 5.931 5.935 5.931 5.935 5,719 +0.00(+0.07%)
May 16, 2012 5.931 5.931 5.931 5.931 4,724 -0.00(-0.00%)
May 15, 2012 5.931 5.931 5.930 5.931 6,420 -0.08(-1.34%)
May 14, 2012 6.012 6.012 6.012 6.012 746 -0.02(-0.33%)
May 11, 2012 5.959 6.032 5.959 6.032 2,974 +0.07(+1.21%)
May 10, 2012 5.859 5.959 5.859 5.959 4,476 +0.13(+2.21%)
May 09, 2012 6.030 6.030 5.831 5.831 2,404 +0.00(+0.00%)
May 08, 2012 5.634 5.831 5.630 5.831 5,080 -0.02(-0.28%)
May 04, 2012 5.847 5.847 5.847 5.847 746 +0.02(+0.28%)
May 03, 2012 5.931 5.931 5.831 5.831 1,740 -0.26(-4.29%)
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.