Home Federal Bancorp, Inc. of Louisiana (HFBL)
NASDAQ: HFBL · Real-Time Price · USD
15.99
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
HFBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 2.43% | 535 |
| Dec 2, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -2.38% | 148 |
| Nov 28, 2025 | 15.90 | 16.10 | 15.90 | 15.99 | 15.99 | 3.09% | 12,500 |
| Nov 26, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 1.33% | 363 |
| Nov 21, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -0.35% | 233 |
| Nov 18, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -1.76% | 174 |
| Nov 17, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.63 | 2.52% | 319 |
| Nov 13, 2025 | 15.60 | 15.60 | 15.25 | 15.25 | 15.25 | -3.85% | 1,737 |
| Nov 11, 2025 | 15.98 | 15.98 | 15.82 | 15.86 | 15.86 | -0.72% | 573 |
| Nov 10, 2025 | 15.99 | 15.99 | 15.98 | 15.98 | 15.98 | 0.09% | 1,666 |
| Nov 7, 2025 | 15.62 | 15.96 | 15.62 | 15.96 | 15.96 | 3.03% | 1,573 |
| Nov 5, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -2.55% | 249 |
| Nov 4, 2025 | 15.32 | 15.90 | 15.32 | 15.90 | 15.90 | -2.60% | 680 |
| Oct 31, 2025 | 16.87 | 16.87 | 16.23 | 16.32 | 16.32 | -3.72% | 1,742 |
| Oct 30, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 5.87% | 365 |
| Oct 29, 2025 | 15.39 | 16.13 | 15.39 | 16.01 | 16.01 | 6.73% | 26,925 |
| Oct 28, 2025 | 14.63 | 15.03 | 14.63 | 15.00 | 15.00 | 2.53% | 1,979 |
| Oct 27, 2025 | 14.79 | 14.79 | 14.63 | 14.63 | 14.63 | 0.21% | 360 |
| Oct 24, 2025 | 14.15 | 14.86 | 14.15 | 14.60 | 14.47 | 3.18% | 6,125 |
| Oct 23, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.02 | - | 291 |
| Oct 22, 2025 | 14.15 | 14.15 | 14.14 | 14.15 | 14.02 | 0.07% | 747 |
| Oct 21, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.01 | 0.10% | 346 |
| Oct 20, 2025 | 14.17 | 14.17 | 14.13 | 14.13 | 14.00 | -0.38% | 601 |
| Oct 16, 2025 | 14.00 | 14.19 | 14.00 | 14.18 | 14.05 | -0.14% | 3,235 |
| Oct 15, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.07 | 1.36% | 611 |
| Oct 14, 2025 | 14.10 | 14.10 | 14.01 | 14.01 | 13.88 | -1.27% | 1,090 |
| Oct 13, 2025 | 14.20 | 14.20 | 14.19 | 14.19 | 14.06 | 0.28% | 313 |
| Oct 10, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.02 | -0.35% | 1,006 |
| Oct 9, 2025 | 14.23 | 14.23 | 14.19 | 14.20 | 14.07 | -0.53% | 9,600 |
| Oct 8, 2025 | 14.00 | 14.34 | 14.00 | 14.28 | 14.14 | 2.04% | 5,708 |
| Oct 7, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.86 | 0.65% | 258 |
| Oct 6, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.77 | - | 342 |
| Oct 3, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.77 | 0.72% | 343 |
| Oct 2, 2025 | 13.77 | 13.80 | 13.70 | 13.80 | 13.67 | 0.22% | 4,589 |
| Oct 1, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.64 | - | 234 |
| Sep 30, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.64 | 0.22% | 264 |
| Sep 26, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.61 | 0.15% | 252 |
| Sep 25, 2025 | 13.73 | 13.73 | 13.72 | 13.72 | 13.59 | 0.44% | 237 |
| Sep 24, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.53 | 0.07% | 552 |
| Sep 23, 2025 | 13.45 | 13.73 | 13.45 | 13.65 | 13.52 | -0.15% | 873 |
| Sep 22, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.54 | 1.33% | 876 |
| Sep 19, 2025 | 13.67 | 13.67 | 13.49 | 13.49 | 13.37 | -1.39% | 5,492 |
| Sep 18, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.55 | 0.07% | 264 |
| Sep 17, 2025 | 13.50 | 13.67 | 13.50 | 13.67 | 13.54 | 1.26% | 17,459 |
| Sep 16, 2025 | 13.66 | 13.66 | 13.50 | 13.50 | 13.38 | -1.06% | 798 |
| Sep 11, 2025 | 13.57 | 13.64 | 13.57 | 13.64 | 13.52 | 1.07% | 1,201 |
| Sep 8, 2025 | 13.67 | 13.67 | 13.50 | 13.50 | 13.38 | -1.32% | 782 |
| Sep 4, 2025 | 13.64 | 13.68 | 13.34 | 13.68 | 13.55 | 1.41% | 3,057 |
| Sep 3, 2025 | 13.65 | 13.68 | 13.49 | 13.49 | 13.37 | 1.12% | 3,758 |
| Aug 29, 2025 | 13.39 | 13.39 | 13.34 | 13.34 | 13.22 | -0.45% | 460 |
| Aug 28, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.28 | 2.92% | 3,724 |
| Aug 27, 2025 | 13.40 | 13.40 | 13.02 | 13.02 | 12.90 | -2.84% | 485 |
| Aug 22, 2025 | 13.03 | 13.40 | 13.03 | 13.40 | 13.28 | 3.08% | 990 |
| Aug 21, 2025 | 13.39 | 13.39 | 13.00 | 13.00 | 12.88 | -3.20% | 273 |
| Aug 20, 2025 | 13.35 | 13.44 | 13.35 | 13.43 | 13.31 | 0.90% | 5,926 |
| Aug 19, 2025 | 13.44 | 13.44 | 13.31 | 13.31 | 13.19 | - | 3,948 |
| Aug 18, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.19 | -0.82% | 425 |
| Aug 15, 2025 | 13.43 | 13.44 | 13.42 | 13.42 | 13.30 | 0.75% | 2,530 |
| Aug 14, 2025 | 13.25 | 13.32 | 13.25 | 13.32 | 13.20 | - | 821 |
| Aug 13, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.20 | -0.89% | 238 |
| Aug 8, 2025 | 13.43 | 13.44 | 13.42 | 13.44 | 13.32 | 1.43% | 9,671 |
| Aug 7, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.13 | 1.15% | 196 |
| Aug 5, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.98 | 0.69% | 810 |
| Aug 4, 2025 | 13.40 | 13.40 | 13.01 | 13.01 | 12.89 | 1.40% | 902 |
| Jul 31, 2025 | 13.30 | 13.30 | 12.83 | 12.83 | 12.58 | -2.43% | 521 |
| Jul 30, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 12.89 | -4.36% | 482 |
| Jul 28, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.48 | 3.85% | 523 |
| Jul 22, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 12.98 | -3.20% | 816 |
| Jul 21, 2025 | 13.69 | 13.69 | 13.50 | 13.68 | 13.41 | 1.17% | 3,335 |
| Jul 17, 2025 | 13.88 | 13.88 | 13.52 | 13.52 | 13.25 | -2.59% | 818 |
| Jul 16, 2025 | 13.89 | 13.89 | 13.88 | 13.88 | 13.61 | 2.66% | 1,450 |
| Jul 15, 2025 | 13.93 | 13.93 | 13.52 | 13.52 | 13.25 | -2.94% | 3,343 |
| Jul 14, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.66 | 0.94% | 2,364 |
| Jul 10, 2025 | 13.93 | 13.93 | 13.80 | 13.80 | 13.53 | 0.22% | 649 |
| Jul 8, 2025 | 13.93 | 13.93 | 13.77 | 13.77 | 13.50 | -1.64% | 890 |
| Jul 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.72 | 2.04% | 406 |
| Jul 3, 2025 | 13.60 | 14.00 | 13.60 | 13.72 | 13.45 | 0.88% | 14,540 |
| Jul 2, 2025 | 13.58 | 13.60 | 13.58 | 13.60 | 13.33 | 2.87% | 3,602 |
| Jul 1, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 12.96 | -2.79% | 334 |
| Jun 30, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.33 | - | 316 |
| Jun 27, 2025 | 13.30 | 13.65 | 13.16 | 13.60 | 13.33 | 2.26% | 15,662 |
| Jun 26, 2025 | 13.53 | 13.59 | 12.32 | 13.30 | 13.04 | 1.92% | 61,379 |
| Jun 24, 2025 | 13.41 | 13.41 | 13.05 | 13.05 | 12.79 | - | 6,520 |
| Jun 23, 2025 | 13.05 | 13.10 | 13.01 | 13.05 | 12.79 | - | 9,343 |
| Jun 20, 2025 | 13.06 | 13.06 | 13.05 | 13.05 | 12.79 | - | 3,765 |
| Jun 18, 2025 | 13.14 | 13.18 | 13.05 | 13.05 | 12.79 | -0.68% | 3,779 |
| Jun 17, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 12.88 | -2.67% | 1,617 |
| Jun 16, 2025 | 13.67 | 13.67 | 13.50 | 13.50 | 13.23 | -1.32% | 488 |
| Jun 13, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.41 | 0.15% | 852 |
| Jun 12, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.39 | 0.96% | 1,820 |
| Jun 11, 2025 | 13.68 | 13.68 | 13.53 | 13.53 | 13.26 | -1.67% | 1,158 |
| Jun 10, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.49 | -0.79% | 1,349 |
| Jun 9, 2025 | 12.99 | 13.87 | 12.99 | 13.87 | 13.60 | 3.16% | 1,011 |
| Jun 6, 2025 | 13.46 | 13.46 | 13.45 | 13.45 | 13.18 | -2.57% | 616 |