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 7.940 8.039 8.039 8.039 45,118 +0.04(+0.52%)
Apr 28, 2015 7.981 7.998 7.998 7.998 11,886 +0.02(+0.21%)
Apr 27, 2015 7.965 7.998 7.965 7.981 11,124 -0.03(-0.36%)
Apr 22, 2015 8.010 8.010 8.010 8.010 104 +0.04(+0.52%)
Apr 21, 2015 7.969 7.969 7.969 7.969 243 +0.06(+0.78%)
Apr 20, 2015 7.907 7.907 7.907 7.907 1,124 +0.00(+0.00%)
Apr 17, 2015 7.907 7.907 7.907 7.907 1,278 -0.10(-1.28%)
Apr 15, 2015 8.010 8.010 8.010 8.010 9,250 +0.00(+0.00%)
Apr 14, 2015 8.010 8.010 7.998 8.010 12,172 +0.00(+0.00%)
Apr 09, 2015 7.952 8.010 8.010 8.010 21 +0.02(+0.26%)
Apr 08, 2015 7.989 7.989 7.989 7.989 4,868 -0.06(-0.77%)
Apr 07, 2015 8.030 8.053 7.969 8.051 24,953 +0.11(+1.34%)
Apr 06, 2015 8.002 8.129 7.944 7.944 2,449 -0.02(-0.31%)
Apr 02, 2015 7.969 7.969 7.969 7.969 7,303 +0.00(+0.00%)
Apr 01, 2015 8.010 8.133 7.948 7.969 20,622 +0.06(+0.78%)
Mar 26, 2015 7.977 7.907 7.907 7.907 5,599 +0.00(+0.00%)
Mar 24, 2015 8.010 7.907 7.907 7.907 14,119 -0.10(-1.28%)
Mar 20, 2015 8.006 8.010 8.010 8.010 177 -0.06(-0.72%)
Mar 19, 2015 8.072 8.072 8.068 8.068 837 -0.13(-1.55%)
Mar 18, 2015 8.010 8.195 7.887 8.195 10,356 -0.02(-0.25%)
Mar 12, 2015 8.215 8.215 8.215 8.215 9 +0.07(+0.86%)
Mar 11, 2015 8.146 8.146 8.146 8.146 243 -0.03(-0.35%)
Mar 10, 2015 8.133 8.183 8.133 8.174 7,242 +0.21(+2.58%)
Mar 09, 2015 7.887 8.215 7.887 7.969 17,038 -0.17(-2.04%)
Mar 03, 2015 8.306 8.135 8.135 8.135 17 +0.13(+1.61%)
Feb 25, 2015 8.129 8.006 8.006 8.006 4,138 -0.19(-2.31%)
Feb 23, 2015 8.195 8.195 8.195 8.195 243 +0.11(+1.32%)
Feb 20, 2015 7.969 8.092 7.969 8.088 87,397 +0.10(+1.23%)
Feb 10, 2015 7.989 7.989 7.989 7.989 16,310 -0.18(-2.21%)
Feb 09, 2015 8.002 8.170 8.002 8.170 1,132 +0.20(+2.47%)
Feb 06, 2015 8.129 8.129 7.973 7.973 1,010 -0.12(-1.47%)
Feb 04, 2015 8.133 8.092 8.092 8.092 163 +0.28(+3.57%)
Feb 02, 2015 7.813 7.813 7.813 7.813 75 -0.07(-0.94%)
Jan 30, 2015 7.903 7.920 7.866 7.887 1,704 -0.02(-0.21%)
Jan 29, 2015 8.010 8.010 7.903 7.903 1,623 -0.02(-0.31%)
Jan 28, 2015 7.928 7.928 7.928 7.928 64,357 +0.03(+0.36%)
Jan 14, 2015 7.899 7.899 7.899 7.899 488 -0.00(-0.00%)
Jan 08, 2015 8.001 7.899 7.899 7.899 1,954 +0.00(+0.00%)
Jan 06, 2015 7.981 7.899 7.899 7.899 2,443 -0.09(-1.18%)
Dec 30, 2014 7.993 7.993 7.993 7.993 244 -0.05(-0.56%)
Dec 23, 2014 8.038 8.038 8.038 8.038 732 -0.27(-3.25%)
Dec 19, 2014 8.308 8.308 8.308 8.308 0 +0.00(+0.00%)
Dec 17, 2014 8.222 8.308 8.308 8.308 31 +0.12(+1.45%)
Dec 12, 2014 8.190 8.190 8.190 8.190 97 -0.00(-0.05%)
Dec 11, 2014 8.186 8.194 8.165 8.194 15,253 +0.01(+0.10%)
Dec 10, 2014 8.186 8.186 8.186 8.186 2,472 +0.03(+0.40%)
Dec 09, 2014 8.153 8.153 8.153 8.153 273 +0.10(+1.22%)
Dec 04, 2014 8.018 8.055 8.055 8.055 78 +0.14(+1.71%)
Nov 21, 2014 7.920 7.920 7.920 7.920 244 -0.06(-0.77%)
Nov 20, 2014 7.981 7.981 7.981 7.981 510 -0.03(-0.34%)
Nov 19, 2014 8.008 8.008 8.008 8.008 244 +0.09(+1.12%)
Nov 18, 2014 7.928 7.928 7.920 7.920 2,155 +0.00(+0.00%)
Nov 17, 2014 7.920 7.920 7.920 7.920 1,514 -0.04(-0.51%)
Nov 07, 2014 7.960 7.960 7.960 7.960 732 +0.04(+0.52%)
Nov 06, 2014 7.920 7.920 7.920 7.920 732 -0.16(-1.98%)
Oct 31, 2014 8.079 8.079 8.079 8.079 7 +0.10(+1.23%)
Oct 30, 2014 7.985 8.083 7.960 7.981 4,397 -0.02(-0.26%)
Oct 29, 2014 8.001 8.001 8.001 8.001 12,243 +0.02(+0.26%)
Oct 20, 2014 7.981 7.981 7.981 7.981 163 +0.03(+0.36%)
Oct 14, 2014 7.810 7.952 7.952 7.952 5,149 +0.14(+1.85%)
Oct 08, 2014 7.810 7.808 7.808 7.808 735 +0.06(+0.76%)
Oct 07, 2014 7.850 7.850 7.748 7.748 5,813 -0.10(-1.30%)
Oct 06, 2014 7.850 7.850 7.838 7.850 4,489 +0.00(+0.00%)
Sep 30, 2014 7.850 7.850 7.850 7.850 301 +0.10(+1.31%)
Sep 26, 2014 7.748 7.748 7.748 7.748 980 -0.08(-0.99%)
Sep 24, 2014 7.826 7.826 7.826 7.826 735 +0.06(+0.73%)
Sep 23, 2014 7.769 7.769 7.769 7.769 598 -0.18(-2.31%)
Sep 19, 2014 7.748 7.952 7.952 7.952 1,961 +0.14(+1.77%)
Sep 17, 2014 7.814 7.814 7.814 7.814 490 -0.03(-0.42%)
Sep 16, 2014 7.830 7.907 7.793 7.846 10,389 +0.10(+1.26%)
Sep 15, 2014 7.748 7.748 7.748 7.748 534 -0.08(-0.99%)
Sep 09, 2014 7.757 7.826 7.826 7.826 2,206 +0.00(+0.05%)
Sep 08, 2014 7.822 7.822 7.822 7.822 424 -0.07(-0.88%)
Sep 03, 2014 7.916 7.891 7.891 7.891 8,091 +0.14(+1.84%)
Sep 02, 2014 7.810 7.952 7.748 7.748 6,919 -0.10(-1.30%)
Aug 29, 2014 7.842 7.850 7.850 7.850 4,168 +0.13(+1.74%)
Aug 26, 2014 7.716 7.716 7.716 7.716 245 -0.10(-1.30%)
Aug 25, 2014 7.728 7.850 7.728 7.818 12,893 +0.01(+0.10%)
Aug 22, 2014 7.850 7.850 7.810 7.810 1,964 -0.08(-0.98%)
Aug 21, 2014 7.887 7.769 7.769 7.887 490 +0.12(+1.52%)
Aug 20, 2014 7.732 7.775 7.732 7.769 7,810 +0.03(+0.36%)
Aug 19, 2014 7.850 7.850 7.740 7.741 31,217 -0.14(-1.75%)
Aug 18, 2014 7.879 7.879 7.879 7.879 7,682 -0.08(-1.02%)
Aug 15, 2014 7.752 8.279 7.712 7.960 36,369 +0.15(+1.93%)
Aug 14, 2014 7.810 7.810 7.810 7.810 429 +0.09(+1.19%)
Aug 12, 2014 7.850 7.718 7.718 7.718 39,724 -0.01(-0.18%)
Aug 11, 2014 7.634 7.789 7.634 7.732 15,021 +0.04(+0.46%)
Aug 07, 2014 7.667 7.697 7.697 7.697 17,900 +0.07(+0.88%)
Aug 06, 2014 7.630 7.630 7.630 7.630 517 -0.04(-0.58%)
Aug 05, 2014 7.659 7.675 7.659 7.675 1,235 -0.05(-0.63%)
Aug 04, 2014 7.724 7.724 7.724 7.724 245 -0.02(-0.32%)
Aug 01, 2014 7.744 7.748 7.708 7.748 46,075 +0.03(+0.42%)
Jul 25, 2014 7.773 7.716 7.716 7.716 29,915 +0.02(+0.21%)
Jul 21, 2014 7.691 7.699 7.699 7.699 980 -0.20(-2.48%)
Jul 18, 2014 7.752 7.895 7.683 7.895 27,463 +0.15(+1.95%)
Jul 17, 2014 7.667 7.779 7.667 7.744 5,897 -0.02(-0.21%)
Jul 16, 2014 7.761 7.761 7.761 7.761 246 +0.04(+0.53%)
Jul 15, 2014 7.720 7.720 7.720 7.720 246 +0.12(+1.60%)
Jul 14, 2014 7.598 7.659 7.598 7.598 30,050 +0.00(+0.00%)
Jul 11, 2014 7.598 7.639 7.586 7.598 105,902 -0.05(-0.64%)
Jul 10, 2014 7.651 7.655 7.647 7.647 12,081 -0.07(-0.90%)
Jul 07, 2014 7.663 7.716 7.716 7.716 3,691 +0.14(+1.82%)
Jul 03, 2014 7.578 7.578 7.578 7.578 246 -0.15(-1.95%)
Jul 02, 2014 7.813 7.830 7.704 7.728 5,168 +0.02(+0.26%)
Jul 01, 2014 7.712 7.712 7.708 7.708 846 -0.23(-2.87%)
Jun 27, 2014 7.712 7.935 7.935 7.935 123 +0.30(+3.88%)
Jun 25, 2014 7.631 7.639 7.639 7.639 2,215 +0.01(+0.11%)
Jun 12, 2014 7.631 7.630 7.630 7.630 86 +0.01(+0.16%)
Jun 11, 2014 7.618 7.618 7.618 7.618 246 +0.00(+0.00%)
Jun 09, 2014 7.618 7.618 7.618 7.618 44 +0.00(+0.00%)
Jun 06, 2014 7.627 7.627 7.618 7.618 1,230 +0.00(+0.00%)
Jun 03, 2014 7.618 7.618 7.618 7.618 0 +0.00(+0.03%)
May 29, 2014 7.616 7.616 7.616 7.616 0 -0.00(-0.03%)
May 28, 2014 7.618 7.618 7.618 7.618 10,831 +0.02(+0.27%)
May 27, 2014 7.618 7.618 7.570 7.598 15,369 +0.03(+0.33%)
May 20, 2014 7.574 7.573 7.573 7.573 1,230 -0.00(-0.06%)
May 19, 2014 7.586 7.586 7.578 7.578 1,432 -0.04(-0.53%)
May 15, 2014 7.618 7.618 7.618 7.618 0 +0.07(+0.91%)
May 13, 2014 7.549 7.549 7.549 7.549 246 -0.05(-0.64%)
May 12, 2014 7.517 7.720 7.509 7.598 19,762 +0.04(+0.54%)
May 09, 2014 7.557 7.720 7.423 7.557 12,305 +0.13(+1.81%)
May 08, 2014 7.537 7.935 7.423 7.423 5,498 -0.09(-1.24%)
May 05, 2014 7.509 7.517 7.517 7.517 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.