NASDAQ : HFBL
Home Federal Bancorp, Inc. of Louisiana — Price history
Financials · Banks - Regional · United States
Last price 22.36 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 66.59M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Home Federal Bancorp, Inc. of Louisiana (HFBL) closed at 22.28 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 23.42 | 23.62 | 21.75 | 22.28 | 107 | -1.85% |
| 2026-10-30 | 22.85 | 22.85 | 22.85 | 22.85 | 2,815 | +2.19% |
| 2026-10-29 | 22.36 | 22.36 | 22.36 | 22.36 | 504 | -1.67% |
| 2026-10-28 | 22.2 | 22.74 | 21.301 | 22.74 | 5,864 | +12.24% |
| 2026-10-27 | 20.27 | 20.44 | 20.03 | 20.26 | 13,006 | -1.27% |
| 2026-10-26 | 21.02 | 23.9 | 20.5 | 20.52 | 19,976 | -4.56% |
| 2026-10-23 | 22.03 | 22.5 | 21.5 | 21.5 | 5,678 | -2.76% |
| 2026-10-22 | 24.03 | 24.29 | 22.11 | 22.11 | 20,670 | -7.87% |
| 2026-10-20 | 24.25 | 24.25 | 23.9 | 24 | 7,932 | -0.41% |
| 2026-10-19 | 24.1 | 24.1 | 24.1 | 24.1 | 2,374 | -0.08% |
| 2026-10-15 | 24.15 | 25 | 24 | 24.12 | 5,899 | -0.29% |
| 2026-10-14 | 24.169 | 24.19 | 24.151 | 24.19 | 1,114 | +0.12% |
| 2026-10-05 | 24.89 | 25.315 | 24.16 | 24.16 | 2,036 | -4.83% |
| 2026-10-02 | 25 | 25.385 | 25 | 25.385 | 1,163 | +2.48% |
| 2026-09-30 | 24.77 | 24.77 | 24.77 | 24.77 | 261 | -0.92% |
| 2026-09-29 | 24.9 | 25 | 24.9 | 25 | 547 | +0.00% |
| 2026-09-28 | 24.19 | 25 | 24 | 25 | 3,343 | +0.81% |
| 2026-09-25 | 24.8 | 24.8 | 24.8 | 24.8 | 1,074 | -0.80% |
| 2026-09-24 | 25.135 | 25.135 | 25 | 25 | 487 | +0.00% |
| 2026-09-23 | 25 | 25.27 | 25 | 25 | 737 | -1.07% |
| 2026-09-22 | 25.27 | 25.27 | 25.27 | 25.27 | 288 | +3.14% |
| 2026-09-21 | 24.5 | 24.5 | 24.5 | 24.5 | 2,874 | -7.58% |
| 2026-09-18 | 24.04 | 26.51 | 24.04 | 26.51 | 4,160 | +8.43% |
| 2026-09-17 | 24.2 | 24.45 | 24.05 | 24.45 | 532 | +1.03% |
| 2026-09-16 | 26 | 26 | 24.2 | 24.2 | 243 | -6.92% |
| 2026-09-15 | 25.995 | 26 | 25.995 | 26 | 660 | +4.00% |
| 2026-09-14 | 24.9 | 25.1 | 24.9 | 25 | 713 | +0.00% |
| 2026-09-11 | 25.99 | 25.99 | 24.995 | 25 | 1,051 | -0.08% |
| 2026-09-09 | 25.02 | 25.02 | 25.02 | 25.02 | 1,148 | +0.08% |
| 2026-09-08 | 25.93 | 25.93 | 24.76 | 25 | 1,101 | -3.81% |
| 2026-09-04 | 25.995 | 25.995 | 25.99 | 25.99 | 438 | +3.84% |
| 2026-09-02 | 25.03 | 25.03 | 25.03 | 25.03 | 449 | +3.00% |
| 2026-08-31 | 24.3 | 24.3 | 24.3 | 24.3 | 648 | -4.39% |
| 2026-08-28 | 25.415 | 25.415 | 25.415 | 25.415 | 193 | -0.33% |
| 2026-08-27 | 25.74 | 25.74 | 25 | 25.5 | 1,752 | -1.60% |
| 2026-08-26 | 25.915 | 25.915 | 25 | 25.915 | 580 | -3.41% |
| 2026-08-24 | 26.83 | 26.83 | 26.83 | 26.83 | 596 | +0.02% |
| 2026-08-20 | 24.96 | 28 | 24.96 | 26.825 | 7,781 | +11.40% |
| 2026-08-19 | 24.08 | 24.08 | 24.08 | 24.08 | 307 | -0.50% |
| 2026-08-17 | 24.455 | 24.455 | 24.2 | 24.2 | 558 | +0.92% |
| 2026-08-14 | 23.98 | 23.98 | 23.98 | 23.98 | 456 | -0.12% |
| 2026-08-13 | 23.4 | 24.01 | 23.4 | 24.01 | 9,112 | +2.17% |
| 2026-08-07 | 23.53 | 23.635 | 23.5 | 23.5 | 6,628 | +0.00% |
| 2026-08-06 | 23.325 | 23.5 | 23.325 | 23.5 | 429 | +0.86% |
| 2026-08-05 | 23.245 | 23.3 | 23.245 | 23.3 | 2,314 | +1.30% |
| 2026-08-04 | 21.12 | 23 | 21.12 | 23 | 1,175 | +0.00% |
| 2026-08-03 | 23.45 | 23.45 | 22.9 | 23 | 5,558 | -1.48% |
| 2026-07-31 | 23.345 | 23.345 | 23.345 | 23.345 | 672 | +1.54% |
| 2026-07-28 | 22.99 | 22.99 | 22.99 | 22.99 | 318 | -1.37% |
| 2026-07-27 | 23.73 | 23.73 | 22.556 | 23.31 | 2,678 | +6.93% |
| 2026-07-24 | 23.133 | 23.133 | 21.95 | 21.95 | 6,765 | -0.43% |
| 2026-07-23 | 22.5 | 22.5 | 21.04 | 22.045 | 38,031 | +1.12% |
| 2026-07-22 | 22.7 | 22.7 | 21.8 | 21.8 | 21,301 | -5.22% |
| 2026-07-17 | 23 | 23 | 23 | 23 | 707 | +0.88% |
| 2026-07-16 | 22.8 | 22.8 | 22.8 | 22.8 | 381 | +3.26% |
| 2026-07-14 | 22.88 | 22.88 | 22.08 | 22.08 | 519 | -0.67% |
| 2026-07-13 | 22.18 | 22.23 | 22.18 | 22.23 | 432 | +1.04% |
| 2026-07-10 | 22.02 | 22.02 | 22 | 22 | 941 | -3.93% |
| 2026-07-07 | 22.9 | 22.9 | 22.9 | 22.9 | 191 | +9.05% |
| 2026-07-06 | 21.3 | 21.38 | 20.905 | 21 | 3,031 | +0.96% |
| 2026-07-02 | 21 | 24 | 20.15 | 20.8 | 17,762 | -0.91% |
| 2026-07-01 | 20.48 | 20.99 | 20.48 | 20.99 | 276 | +0.00% |
| 2026-06-30 | 19.95 | 20.99 | 19.95 | 20.99 | 836 | +0.19% |
| 2026-06-29 | 20.95 | 20.95 | 20.95 | 20.95 | 650 | -0.19% |
| 2026-06-26 | 20.3 | 20.99 | 20.3 | 20.99 | 4,065 | +4.63% |
| 2026-06-23 | 20.062 | 20.062 | 20.062 | 20.062 | 446 | -0.68% |
| 2026-06-22 | 20.3 | 20.3 | 20.2 | 20.2 | 921 | -0.49% |
| 2026-06-18 | 20.12 | 20.3 | 20.12 | 20.3 | 3,701 | +4.10% |
| 2026-06-17 | 19.5 | 19.5 | 19.5 | 19.5 | 614 | -0.05% |
| 2026-06-16 | 19.765 | 19.765 | 19.51 | 19.51 | 713 | -0.86% |
| 2026-06-15 | 19.68 | 19.68 | 19.68 | 19.68 | 198 | +1.44% |
| 2026-06-12 | 19.4 | 19.4 | 19.4 | 19.4 | 488 | -3.00% |
| 2026-06-10 | 19.88 | 20.07 | 19.88 | 20 | 2,691 | +0.05% |
| 2026-06-08 | 19.99 | 19.99 | 19.99 | 19.99 | 192 | +2.51% |
| 2026-06-05 | 19.5 | 19.5 | 19.5 | 19.5 | 6,094 | +0.00% |
| 2026-06-04 | 19.5 | 19.5 | 19.5 | 19.5 | 540 | +0.41% |
| 2026-06-03 | 19.5 | 19.5 | 19.3 | 19.42 | 851 | -0.41% |
| 2026-06-02 | 19.5 | 19.5 | 19.25 | 19.5 | 1,709 | +2.52% |
| 2026-06-01 | 19 | 19.515 | 19 | 19.02 | 983 | -2.71% |
| 2026-05-29 | 19.55 | 19.55 | 19.55 | 19.55 | 265 | -0.46% |
| 2026-05-28 | 19.5 | 20.11 | 19.5 | 19.64 | 1,623 | +0.72% |
| 2026-05-27 | 19 | 19.584 | 19 | 19.5 | 3,744 | +2.42% |
| 2026-05-26 | 19.1 | 19.1 | 19.04 | 19.04 | 2,559 | +0.11% |
| 2026-05-22 | 19.31 | 19.31 | 19.02 | 19.02 | 261 | +0.00% |
| 2026-05-21 | 18.96 | 19.02 | 18.96 | 19.02 | 960 | -2.46% |
| 2026-05-20 | 19.78 | 19.78 | 19.5 | 19.5 | 8,409 | -1.32% |
| 2026-05-19 | 19.68 | 20.2 | 19.68 | 19.76 | 1,838 | -1.08% |
| 2026-05-18 | 19.68 | 20.1 | 19.68 | 19.975 | 499 | +1.14% |
| 2026-05-15 | 19.75 | 19.75 | 19.75 | 19.75 | 393 | +0.00% |
| 2026-05-14 | 19.75 | 19.75 | 19.75 | 19.75 | 572 | +0.00% |
| 2026-05-13 | 19.75 | 19.75 | 19.75 | 19.75 | 4,119 | +0.00% |
| 2026-05-11 | 20.3 | 20.3 | 19.75 | 19.75 | 2,120 | -1.42% |
| 2026-05-08 | 19.6 | 20.04 | 18.95 | 20.035 | 5,038 | +2.22% |
| 2026-05-07 | 19.5 | 19.6 | 19.5 | 19.6 | 1,624 | -1.80% |
| 2026-05-06 | 18.02 | 19.99 | 18.02 | 19.96 | 7,228 | +5.05% |