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, 2015 7.941 8.040 8.040 8.040 45,112 +0.04(+0.52%)
Apr 28, 2015 7.982 7.999 7.999 7.999 11,884 +0.02(+0.21%)
Apr 27, 2015 7.966 7.999 7.966 7.982 11,122 -0.03(-0.36%)
Apr 22, 2015 8.011 8.011 8.011 8.011 104 +0.04(+0.52%)
Apr 21, 2015 7.970 7.970 7.970 7.970 243 +0.06(+0.78%)
Apr 20, 2015 7.908 7.908 7.908 7.908 1,124 +0.00(+0.00%)
Apr 17, 2015 7.908 7.908 7.908 7.908 1,277 -0.10(-1.28%)
Apr 15, 2015 8.011 8.011 8.011 8.011 9,249 +0.00(+0.00%)
Apr 14, 2015 8.011 8.011 7.999 8.011 12,170 +0.00(+0.00%)
Apr 09, 2015 7.954 8.011 8.011 8.011 21 +0.02(+0.26%)
Apr 08, 2015 7.991 7.991 7.991 7.991 4,868 -0.06(-0.77%)
Apr 07, 2015 8.031 8.054 7.970 8.052 24,949 +0.11(+1.34%)
Apr 06, 2015 8.003 8.130 7.945 7.945 2,448 -0.02(-0.31%)
Apr 02, 2015 7.970 7.970 7.970 7.970 7,302 +0.00(+0.00%)
Apr 01, 2015 8.011 8.134 7.949 7.970 20,619 +0.06(+0.78%)
Mar 26, 2015 7.978 7.908 7.908 7.908 5,598 +0.00(+0.00%)
Mar 24, 2015 8.011 7.908 7.908 7.908 14,117 -0.10(-1.28%)
Mar 20, 2015 8.007 8.011 8.011 8.011 177 -0.06(-0.72%)
Mar 19, 2015 8.073 8.073 8.069 8.069 837 -0.13(-1.55%)
Mar 18, 2015 8.011 8.196 7.888 8.196 10,354 -0.02(-0.25%)
Mar 12, 2015 8.216 8.216 8.216 8.216 9 +0.07(+0.86%)
Mar 11, 2015 8.147 8.147 8.147 8.147 243 -0.03(-0.35%)
Mar 10, 2015 8.134 8.184 8.134 8.175 7,241 +0.21(+2.58%)
Mar 09, 2015 7.888 8.216 7.888 7.970 17,036 -0.17(-2.04%)
Mar 03, 2015 8.307 8.136 8.136 8.136 17 +0.13(+1.61%)
Feb 25, 2015 8.130 8.007 8.007 8.007 4,138 -0.19(-2.31%)
Feb 23, 2015 8.196 8.196 8.196 8.196 243 +0.11(+1.32%)
Feb 20, 2015 7.970 8.093 7.970 8.089 87,385 +0.10(+1.23%)
Feb 10, 2015 7.991 7.991 7.991 7.991 16,308 -0.18(-2.21%)
Feb 09, 2015 8.003 8.171 8.003 8.171 1,131 +0.20(+2.47%)
Feb 06, 2015 8.130 8.130 7.974 7.974 1,010 -0.12(-1.47%)
Feb 04, 2015 8.134 8.093 8.093 8.093 163 +0.28(+3.57%)
Feb 02, 2015 7.814 7.814 7.814 7.814 75 -0.07(-0.94%)
Jan 30, 2015 7.904 7.921 7.867 7.888 1,703 -0.02(-0.21%)
Jan 29, 2015 8.011 8.011 7.904 7.904 1,623 -0.02(-0.31%)
Jan 28, 2015 7.929 7.929 7.929 7.929 64,348 +0.03(+0.36%)
Jan 14, 2015 7.901 7.901 7.900 7.900 488 -0.00(-0.00%)
Jan 08, 2015 8.002 7.900 7.900 7.900 1,954 +0.00(+0.00%)
Jan 06, 2015 7.982 7.900 7.900 7.900 2,442 -0.09(-1.18%)
Dec 30, 2014 7.994 7.994 7.994 7.994 244 -0.05(-0.56%)
Dec 23, 2014 8.039 8.039 8.039 8.039 732 -0.27(-3.25%)
Dec 19, 2014 8.309 8.309 8.309 8.309 0 +0.00(+0.00%)
Dec 17, 2014 8.224 8.309 8.309 8.309 31 +0.12(+1.45%)
Dec 12, 2014 8.191 8.191 8.191 8.191 97 -0.00(-0.05%)
Dec 11, 2014 8.187 8.195 8.166 8.195 15,251 +0.01(+0.10%)
Dec 10, 2014 8.187 8.187 8.187 8.187 2,472 +0.03(+0.40%)
Dec 09, 2014 8.154 8.154 8.154 8.154 273 +0.10(+1.22%)
Dec 04, 2014 8.019 8.056 8.056 8.056 78 +0.14(+1.71%)
Nov 21, 2014 7.921 7.921 7.921 7.921 244 -0.06(-0.77%)
Nov 20, 2014 7.982 7.982 7.982 7.982 510 -0.03(-0.34%)
Nov 19, 2014 8.009 8.009 8.009 8.009 244 +0.09(+1.12%)
Nov 18, 2014 7.929 7.929 7.921 7.921 2,154 +0.00(+0.00%)
Nov 17, 2014 7.921 7.921 7.921 7.921 1,514 -0.04(-0.51%)
Nov 07, 2014 7.962 7.962 7.962 7.962 732 +0.04(+0.52%)
Nov 06, 2014 7.921 7.921 7.921 7.921 732 -0.16(-1.98%)
Oct 31, 2014 8.080 8.080 8.080 8.080 7 +0.10(+1.23%)
Oct 30, 2014 7.986 8.084 7.962 7.982 4,397 -0.02(-0.26%)
Oct 29, 2014 8.002 8.002 8.002 8.002 12,241 +0.02(+0.26%)
Oct 20, 2014 7.982 7.982 7.982 7.982 163 +0.03(+0.36%)
Oct 14, 2014 7.811 7.953 7.953 7.953 5,148 +0.14(+1.85%)
Oct 08, 2014 7.811 7.809 7.809 7.809 735 +0.06(+0.76%)
Oct 07, 2014 7.851 7.851 7.749 7.749 5,813 -0.10(-1.30%)
Oct 06, 2014 7.851 7.851 7.839 7.851 4,489 +0.00(+0.00%)
Sep 30, 2014 7.851 7.851 7.851 7.851 301 +0.10(+1.31%)
Sep 26, 2014 7.749 7.749 7.749 7.749 980 -0.08(-0.99%)
Sep 24, 2014 7.827 7.827 7.827 7.827 735 +0.06(+0.73%)
Sep 23, 2014 7.770 7.770 7.770 7.770 598 -0.18(-2.31%)
Sep 19, 2014 7.749 7.953 7.953 7.953 1,961 +0.14(+1.77%)
Sep 17, 2014 7.815 7.815 7.815 7.815 490 -0.03(-0.42%)
Sep 16, 2014 7.831 7.908 7.794 7.847 10,388 +0.10(+1.26%)
Sep 15, 2014 7.749 7.749 7.749 7.749 534 -0.08(-0.99%)
Sep 09, 2014 7.758 7.827 7.827 7.827 2,206 +0.00(+0.05%)
Sep 08, 2014 7.823 7.823 7.823 7.823 424 -0.07(-0.88%)
Sep 03, 2014 7.917 7.892 7.892 7.892 8,090 +0.14(+1.84%)
Sep 02, 2014 7.811 7.953 7.749 7.749 6,918 -0.10(-1.30%)
Aug 29, 2014 7.843 7.851 7.851 7.851 4,168 +0.13(+1.74%)
Aug 26, 2014 7.717 7.717 7.717 7.717 245 -0.10(-1.30%)
Aug 25, 2014 7.729 7.851 7.729 7.819 12,891 +0.01(+0.10%)
Aug 22, 2014 7.851 7.851 7.811 7.811 1,963 -0.08(-0.98%)
Aug 21, 2014 7.888 7.770 7.770 7.888 490 +0.12(+1.52%)
Aug 20, 2014 7.733 7.776 7.733 7.770 7,808 +0.03(+0.36%)
Aug 19, 2014 7.851 7.851 7.741 7.742 31,213 -0.14(-1.75%)
Aug 18, 2014 7.880 7.880 7.880 7.880 7,681 -0.08(-1.02%)
Aug 15, 2014 7.753 8.280 7.713 7.962 36,365 +0.15(+1.93%)
Aug 14, 2014 7.811 7.811 7.811 7.811 429 +0.09(+1.19%)
Aug 12, 2014 7.851 7.719 7.719 7.719 39,719 -0.01(-0.18%)
Aug 11, 2014 7.635 7.790 7.635 7.733 15,019 +0.04(+0.46%)
Aug 07, 2014 7.668 7.698 7.698 7.698 17,898 +0.07(+0.88%)
Aug 06, 2014 7.631 7.631 7.631 7.631 517 -0.04(-0.58%)
Aug 05, 2014 7.660 7.676 7.660 7.676 1,235 -0.05(-0.63%)
Aug 04, 2014 7.725 7.725 7.725 7.725 245 -0.02(-0.32%)
Aug 01, 2014 7.745 7.749 7.709 7.749 46,069 +0.03(+0.42%)
Jul 25, 2014 7.774 7.717 7.717 7.717 29,911 +0.02(+0.21%)
Jul 21, 2014 7.692 7.700 7.700 7.700 980 -0.20(-2.48%)
Jul 18, 2014 7.753 7.896 7.684 7.896 27,460 +0.15(+1.95%)
Jul 17, 2014 7.668 7.780 7.668 7.745 5,896 -0.02(-0.21%)
Jul 16, 2014 7.762 7.762 7.762 7.762 246 +0.04(+0.53%)
Jul 15, 2014 7.721 7.721 7.721 7.721 246 +0.12(+1.60%)
Jul 14, 2014 7.599 7.660 7.599 7.599 30,046 +0.00(+0.00%)
Jul 11, 2014 7.599 7.640 7.587 7.599 105,888 -0.05(-0.64%)
Jul 10, 2014 7.652 7.656 7.648 7.648 12,080 -0.07(-0.90%)
Jul 07, 2014 7.664 7.717 7.717 7.717 3,691 +0.14(+1.82%)
Jul 03, 2014 7.579 7.579 7.579 7.579 246 -0.15(-1.95%)
Jul 02, 2014 7.814 7.831 7.705 7.729 5,167 +0.02(+0.26%)
Jul 01, 2014 7.713 7.713 7.709 7.709 846 -0.23(-2.87%)
Jun 27, 2014 7.713 7.936 7.936 7.936 123 +0.30(+3.88%)
Jun 25, 2014 7.632 7.640 7.640 7.640 2,214 +0.01(+0.11%)
Jun 12, 2014 7.632 7.631 7.631 7.631 86 +0.01(+0.16%)
Jun 11, 2014 7.619 7.619 7.619 7.619 246 +0.00(+0.00%)
Jun 09, 2014 7.619 7.619 7.619 7.619 44 +0.00(+0.00%)
Jun 06, 2014 7.628 7.628 7.619 7.619 1,230 +0.00(+0.00%)
Jun 03, 2014 7.619 7.619 7.619 7.619 0 +0.00(+0.03%)
May 29, 2014 7.617 7.617 7.617 7.617 0 -0.00(-0.03%)
May 28, 2014 7.619 7.619 7.619 7.619 10,830 +0.02(+0.27%)
May 27, 2014 7.619 7.619 7.571 7.599 15,367 +0.03(+0.33%)
May 20, 2014 7.575 7.574 7.574 7.574 1,230 -0.00(-0.06%)
May 19, 2014 7.587 7.587 7.579 7.579 1,432 -0.04(-0.53%)
May 15, 2014 7.619 7.619 7.619 7.619 0 +0.07(+0.92%)
May 13, 2014 7.550 7.550 7.550 7.550 246 -0.05(-0.64%)
May 12, 2014 7.518 7.721 7.510 7.599 19,760 +0.04(+0.54%)
May 09, 2014 7.558 7.721 7.424 7.558 12,304 +0.13(+1.81%)
May 08, 2014 7.538 7.936 7.424 7.424 5,497 -0.09(-1.24%)
May 05, 2014 7.510 7.518 7.518 7.518 2 +0.00(+0.00%)
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.