Home Federal Bancorp, Inc. of Louisiana (HFBL)
NASDAQ: HFBL · Real-Time Price · USD
19.32
+0.02 (0.10%)
Mar 6, 2026, 4:00 PM EST - Market closed
HFBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 19.24 | 19.32 | 19.24 | 19.30 | 19.30 | 0.31% | 2,471 |
| Mar 4, 2026 | 19.10 | 19.24 | 19.10 | 19.24 | 19.24 | 1.64% | 2,558 |
| Mar 3, 2026 | 18.25 | 19.10 | 18.25 | 18.93 | 18.93 | - | 10,325 |
| Mar 2, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -0.45% | 434 |
| Feb 27, 2026 | 18.75 | 19.02 | 18.75 | 19.02 | 19.02 | 1.41% | 611 |
| Feb 25, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -1.26% | 290 |
| Feb 23, 2026 | 18.75 | 19.10 | 18.75 | 18.99 | 18.99 | 1.23% | 6,901 |
| Feb 19, 2026 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - | 391 |
| Feb 17, 2026 | 18.92 | 18.92 | 18.76 | 18.76 | 18.76 | -0.87% | 639 |
| Feb 13, 2026 | 18.75 | 18.93 | 18.75 | 18.93 | 18.93 | 0.93% | 1,697 |
| Feb 11, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 1.68% | 249 |
| Feb 6, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -0.32% | 789 |
| Feb 4, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.48% | 1,468 |
| Jan 30, 2026 | 18.23 | 18.23 | 18.23 | 18.23 | 18.10 | 0.94% | 717 |
| Jan 29, 2026 | 18.37 | 18.37 | 18.02 | 18.06 | 17.93 | -4.04% | 3,655 |
| Jan 28, 2026 | 19.05 | 19.05 | 18.19 | 18.82 | 18.68 | -3.44% | 4,052 |
| Jan 27, 2026 | 19.63 | 19.97 | 18.72 | 19.49 | 19.35 | 1.88% | 4,404 |
| Jan 26, 2026 | 18.10 | 20.00 | 18.05 | 19.13 | 18.99 | 7.17% | 10,842 |
| Jan 23, 2026 | 17.48 | 18.00 | 17.10 | 17.85 | 17.72 | 3.48% | 7,440 |
| Jan 22, 2026 | 17.76 | 18.20 | 15.79 | 17.25 | 17.12 | -3.69% | 9,246 |
| Jan 21, 2026 | 16.90 | 18.16 | 16.90 | 17.91 | 17.78 | -0.50% | 3,334 |
| Jan 20, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.87 | 0.39% | 1,313 |
| Jan 16, 2026 | 17.26 | 18.20 | 17.26 | 17.93 | 17.80 | 1.07% | 12,578 |
| Jan 15, 2026 | 17.74 | 17.75 | 17.60 | 17.74 | 17.61 | 1.07% | 3,985 |
| Jan 14, 2026 | 17.75 | 17.75 | 17.50 | 17.55 | 17.42 | 0.07% | 1,674 |
| Jan 13, 2026 | 17.40 | 17.54 | 17.40 | 17.54 | 17.41 | -0.79% | 2,244 |
| Jan 12, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.55 | -0.39% | 2,212 |
| Jan 9, 2026 | 17.80 | 17.90 | 17.37 | 17.75 | 17.62 | -0.78% | 10,333 |
| Jan 8, 2026 | 17.37 | 17.89 | 17.37 | 17.89 | 17.76 | 1.19% | 5,266 |
| Jan 7, 2026 | 17.35 | 18.00 | 17.35 | 17.68 | 17.55 | 0.43% | 4,079 |
| Jan 6, 2026 | 17.51 | 17.61 | 17.19 | 17.61 | 17.47 | 0.72% | 3,388 |
| Jan 5, 2026 | 17.85 | 17.85 | 17.45 | 17.48 | 17.35 | -1.80% | 1,090 |
| Jan 2, 2026 | 18.00 | 18.20 | 17.30 | 17.80 | 17.67 | -1.11% | 7,519 |
| Dec 31, 2025 | 17.95 | 18.00 | 17.68 | 18.00 | 17.87 | 8.43% | 8,785 |
| Dec 29, 2025 | 17.43 | 17.43 | 16.15 | 16.60 | 16.48 | 0.06% | 4,817 |
| Dec 26, 2025 | 16.56 | 16.60 | 16.56 | 16.59 | 16.47 | -2.41% | 1,187 |
| Dec 24, 2025 | 16.94 | 17.25 | 16.93 | 17.00 | 16.87 | 3.03% | 5,819 |
| Dec 23, 2025 | 16.50 | 16.97 | 16.45 | 16.50 | 16.38 | -3.28% | 3,309 |
| Dec 22, 2025 | 16.86 | 17.06 | 16.86 | 17.06 | 16.93 | 5.18% | 2,801 |
| Dec 19, 2025 | 15.07 | 18.20 | 15.07 | 16.22 | 16.10 | 6.92% | 14,906 |
| Dec 18, 2025 | 15.91 | 15.91 | 14.47 | 15.17 | 15.06 | -13.26% | 5,553 |
| Dec 17, 2025 | 15.83 | 17.49 | 15.69 | 17.49 | 17.36 | 8.50% | 7,104 |
| Dec 16, 2025 | 16.20 | 17.01 | 15.39 | 16.12 | 16.00 | 0.69% | 6,814 |
| Dec 15, 2025 | 17.14 | 17.14 | 16.01 | 16.01 | 15.89 | -11.06% | 4,688 |
| Dec 11, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.87 | -0.06% | 890 |
| Dec 10, 2025 | 16.95 | 19.20 | 16.95 | 18.01 | 17.88 | 6.25% | 2,688 |
| Dec 9, 2025 | 16.00 | 16.98 | 16.00 | 16.95 | 16.82 | 5.94% | 3,837 |
| Dec 8, 2025 | 16.00 | 16.00 | 15.90 | 16.00 | 15.88 | 0.06% | 703 |
| Dec 4, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.87 | 2.43% | 535 |
| Dec 2, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.49 | -2.38% | 148 |
| Nov 28, 2025 | 15.90 | 16.10 | 15.90 | 15.99 | 15.87 | 3.09% | 12,500 |
| Nov 26, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.40 | 1.33% | 363 |
| Nov 21, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.19 | -0.35% | 233 |
| Nov 18, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.25 | -1.76% | 174 |
| Nov 17, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.52 | 2.52% | 319 |
| Nov 13, 2025 | 15.60 | 15.60 | 15.25 | 15.25 | 15.14 | -3.85% | 1,737 |
| Nov 11, 2025 | 15.98 | 15.98 | 15.82 | 15.86 | 15.74 | -0.72% | 573 |
| Nov 10, 2025 | 15.99 | 15.99 | 15.98 | 15.98 | 15.86 | 0.09% | 1,666 |
| Nov 7, 2025 | 15.62 | 15.96 | 15.62 | 15.96 | 15.84 | 3.03% | 1,573 |
| Nov 5, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.38 | -2.55% | 249 |
| Nov 4, 2025 | 15.32 | 15.90 | 15.32 | 15.90 | 15.78 | -2.60% | 680 |
| Oct 31, 2025 | 16.87 | 16.87 | 16.23 | 16.32 | 16.20 | -3.72% | 1,742 |
| Oct 30, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.82 | 5.87% | 365 |
| Oct 29, 2025 | 15.39 | 16.13 | 15.39 | 16.01 | 15.89 | 6.73% | 26,925 |
| Oct 28, 2025 | 14.63 | 15.03 | 14.63 | 15.00 | 14.89 | 2.53% | 1,979 |
| Oct 27, 2025 | 14.79 | 14.79 | 14.63 | 14.63 | 14.52 | 0.21% | 360 |
| Oct 24, 2025 | 14.15 | 14.86 | 14.15 | 14.60 | 14.36 | 3.18% | 6,125 |
| Oct 23, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 13.92 | - | 291 |
| Oct 22, 2025 | 14.15 | 14.15 | 14.14 | 14.15 | 13.92 | 0.07% | 747 |
| Oct 21, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 13.91 | 0.10% | 346 |
| Oct 20, 2025 | 14.17 | 14.17 | 14.13 | 14.13 | 13.89 | -0.38% | 601 |
| Oct 16, 2025 | 14.00 | 14.19 | 14.00 | 14.18 | 13.94 | -0.14% | 3,235 |
| Oct 15, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 13.96 | 1.36% | 611 |
| Oct 14, 2025 | 14.10 | 14.10 | 14.01 | 14.01 | 13.78 | -1.27% | 1,090 |
| Oct 13, 2025 | 14.20 | 14.20 | 14.19 | 14.19 | 13.95 | 0.28% | 313 |
| Oct 10, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 13.92 | -0.35% | 1,006 |
| Oct 9, 2025 | 14.23 | 14.23 | 14.19 | 14.20 | 13.96 | -0.53% | 9,600 |
| Oct 8, 2025 | 14.00 | 14.34 | 14.00 | 14.28 | 14.04 | 2.04% | 5,708 |
| Oct 7, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.76 | 0.65% | 258 |
| Oct 6, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.67 | - | 342 |
| Oct 3, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.67 | 0.72% | 343 |
| Oct 2, 2025 | 13.77 | 13.80 | 13.70 | 13.80 | 13.57 | 0.22% | 4,589 |
| Oct 1, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.54 | - | 234 |
| Sep 30, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.54 | 0.22% | 264 |
| Sep 26, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.51 | 0.15% | 252 |
| Sep 25, 2025 | 13.73 | 13.73 | 13.72 | 13.72 | 13.49 | 0.44% | 237 |
| Sep 24, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.43 | 0.07% | 552 |
| Sep 23, 2025 | 13.45 | 13.73 | 13.45 | 13.65 | 13.42 | -0.15% | 873 |
| Sep 22, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.44 | 1.33% | 876 |
| Sep 19, 2025 | 13.67 | 13.67 | 13.49 | 13.49 | 13.27 | -1.39% | 5,492 |
| Sep 18, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.45 | 0.07% | 264 |
| Sep 17, 2025 | 13.50 | 13.67 | 13.50 | 13.67 | 13.44 | 1.26% | 17,459 |
| Sep 16, 2025 | 13.66 | 13.66 | 13.50 | 13.50 | 13.28 | -1.06% | 798 |
| Sep 11, 2025 | 13.57 | 13.64 | 13.57 | 13.64 | 13.42 | 1.07% | 1,201 |
| Sep 8, 2025 | 13.67 | 13.67 | 13.50 | 13.50 | 13.28 | -1.32% | 782 |