Home Federal Bancorp, Inc. of Louisiana (HFBL)
NASDAQ: HFBL · Real-Time Price · USD
20.95
-0.04 (-0.19%)
At close: Jun 29, 2026, 4:00 PM EDT
20.90
-0.05 (-0.24%)
After-hours: Jun 29, 2026, 4:10 PM EDT
HFBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.19% | 650 |
| Jun 26, 2026 | 20.30 | 20.99 | 20.30 | 20.99 | 20.99 | 4.63% | 4,064 |
| Jun 23, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.68% | 446 |
| Jun 22, 2026 | 20.30 | 20.30 | 20.20 | 20.20 | 20.20 | -0.49% | 921 |
| Jun 18, 2026 | 20.12 | 20.30 | 20.12 | 20.30 | 20.30 | 4.10% | 3,701 |
| Jun 17, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.05% | 614 |
| Jun 16, 2026 | 19.77 | 19.77 | 19.51 | 19.51 | 19.51 | -0.86% | 713 |
| Jun 15, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 1.44% | 198 |
| Jun 12, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -3.00% | 488 |
| Jun 10, 2026 | 19.88 | 20.07 | 19.88 | 20.00 | 20.00 | 0.05% | 2,691 |
| Jun 8, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 2.51% | 192 |
| Jun 5, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 6,094 |
| Jun 4, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.41% | 540 |
| Jun 3, 2026 | 19.50 | 19.50 | 19.30 | 19.42 | 19.42 | -0.41% | 851 |
| Jun 2, 2026 | 19.50 | 19.50 | 19.25 | 19.50 | 19.50 | 2.52% | 1,709 |
| Jun 1, 2026 | 19.00 | 19.52 | 19.00 | 19.02 | 19.02 | -2.71% | 983 |
| May 29, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.46% | 265 |
| May 28, 2026 | 19.50 | 20.11 | 19.50 | 19.64 | 19.64 | 0.72% | 1,623 |
| May 27, 2026 | 19.00 | 19.58 | 19.00 | 19.50 | 19.50 | 2.42% | 3,744 |
| May 26, 2026 | 19.10 | 19.10 | 19.04 | 19.04 | 19.04 | 0.11% | 2,559 |
| May 22, 2026 | 19.31 | 19.31 | 19.02 | 19.02 | 19.02 | - | 261 |
| May 21, 2026 | 18.96 | 19.02 | 18.96 | 19.02 | 19.02 | -2.46% | 960 |
| May 20, 2026 | 19.78 | 19.78 | 19.50 | 19.50 | 19.50 | -1.32% | 8,409 |
| May 19, 2026 | 19.68 | 20.20 | 19.68 | 19.76 | 19.76 | -1.08% | 1,838 |
| May 18, 2026 | 19.68 | 20.10 | 19.68 | 19.98 | 19.98 | 1.14% | 499 |
| May 15, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | 393 |
| May 14, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | 572 |
| May 13, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | 4,119 |
| May 11, 2026 | 20.30 | 20.30 | 19.75 | 19.75 | 19.75 | -1.42% | 2,120 |
| May 8, 2026 | 19.60 | 20.04 | 18.95 | 20.04 | 20.04 | 2.22% | 5,038 |
| May 7, 2026 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | -1.80% | 1,624 |
| May 6, 2026 | 18.02 | 19.99 | 18.02 | 19.96 | 19.96 | 5.05% | 7,228 |
| May 5, 2026 | 19.00 | 19.00 | 18.96 | 19.00 | 19.00 | 1.39% | 7,834 |
| Apr 30, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -1.19% | 1,356 |
| Apr 23, 2026 | 19.49 | 19.50 | 19.10 | 19.10 | 18.97 | -1.80% | 5,916 |
| Apr 22, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.31 | -0.61% | 816 |
| Apr 20, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.43 | 1.66% | 281 |
| Apr 17, 2026 | 19.29 | 19.29 | 19.24 | 19.25 | 19.11 | 0.26% | 1,759 |
| Apr 15, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.06 | 1.21% | 182 |
| Apr 14, 2026 | 18.99 | 18.99 | 18.73 | 18.97 | 18.84 | 1.99% | 2,009 |
| Apr 13, 2026 | 18.23 | 18.90 | 18.10 | 18.60 | 18.47 | 2.20% | 4,363 |
| Apr 10, 2026 | 18.20 | 18.23 | 18.20 | 18.20 | 18.07 | -0.05% | 4,464 |
| Apr 9, 2026 | 17.99 | 18.21 | 17.90 | 18.21 | 18.08 | 1.73% | 2,359 |
| Apr 8, 2026 | 17.86 | 18.06 | 17.86 | 17.90 | 17.77 | 2.29% | 1,102 |
| Apr 6, 2026 | 17.89 | 17.89 | 17.45 | 17.50 | 17.38 | - | 1,525 |
| Apr 2, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.38 | -0.57% | 6,049 |
| Apr 1, 2026 | 17.50 | 17.69 | 17.50 | 17.60 | 17.48 | 1.73% | 1,492 |
| Mar 31, 2026 | 17.46 | 17.50 | 17.30 | 17.30 | 17.18 | -0.57% | 1,121 |
| Mar 30, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.28 | -0.23% | 360 |
| Mar 27, 2026 | 17.22 | 17.44 | 17.22 | 17.44 | 17.32 | - | 3,371 |
| Mar 26, 2026 | 16.75 | 17.44 | 16.75 | 17.44 | 17.32 | 5.63% | 2,866 |
| Mar 24, 2026 | 16.50 | 16.83 | 16.46 | 16.51 | 16.39 | 1.91% | 2,155 |
| Mar 23, 2026 | 15.75 | 16.21 | 15.75 | 16.20 | 16.09 | 2.92% | 2,706 |
| Mar 20, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.63 | -9.95% | 4,522 |
| Mar 18, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.36 | -0.46% | 930 |
| Mar 17, 2026 | 17.56 | 17.90 | 17.56 | 17.56 | 17.44 | - | 1,069 |
| Mar 13, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.44 | -0.06% | 344 |
| Mar 12, 2026 | 17.46 | 17.57 | 17.46 | 17.57 | 17.45 | -5.79% | 791 |
| Mar 10, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.52 | 1.03% | 816 |
| Mar 9, 2026 | 18.83 | 18.99 | 18.39 | 18.46 | 18.33 | -4.35% | 7,765 |
| Mar 5, 2026 | 19.24 | 19.32 | 19.24 | 19.30 | 19.16 | 0.31% | 2,471 |
| Mar 4, 2026 | 19.10 | 19.24 | 19.10 | 19.24 | 19.10 | 1.64% | 2,558 |
| Mar 3, 2026 | 18.25 | 19.10 | 18.25 | 18.93 | 18.80 | - | 10,325 |
| Mar 2, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.80 | -0.45% | 434 |
| Feb 27, 2026 | 18.75 | 19.02 | 18.75 | 19.02 | 18.88 | 1.41% | 611 |
| Feb 25, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.62 | -1.26% | 290 |
| Feb 23, 2026 | 18.75 | 19.10 | 18.75 | 18.99 | 18.86 | 1.23% | 6,901 |
| Feb 19, 2026 | 18.76 | 18.76 | 18.76 | 18.76 | 18.63 | - | 391 |
| Feb 17, 2026 | 18.92 | 18.92 | 18.76 | 18.76 | 18.63 | -0.87% | 639 |
| Feb 13, 2026 | 18.75 | 18.93 | 18.75 | 18.93 | 18.79 | 0.93% | 1,697 |
| Feb 11, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.62 | 1.68% | 249 |
| Feb 6, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.31 | -0.32% | 789 |
| Feb 4, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.37 | 2.24% | 1,468 |
| Jan 30, 2026 | 18.23 | 18.23 | 18.23 | 18.23 | 17.97 | 0.94% | 717 |
| Jan 29, 2026 | 18.37 | 18.37 | 18.02 | 18.06 | 17.80 | -4.04% | 3,655 |
| Jan 28, 2026 | 19.05 | 19.05 | 18.19 | 18.82 | 18.55 | -3.44% | 4,052 |
| Jan 27, 2026 | 19.63 | 19.97 | 18.72 | 19.49 | 19.21 | 1.88% | 4,404 |
| Jan 26, 2026 | 18.10 | 20.00 | 18.05 | 19.13 | 18.85 | 7.17% | 10,842 |
| Jan 23, 2026 | 17.48 | 18.00 | 17.10 | 17.85 | 17.59 | 3.48% | 7,440 |
| Jan 22, 2026 | 17.76 | 18.20 | 15.79 | 17.25 | 17.00 | -3.69% | 9,246 |
| Jan 21, 2026 | 16.90 | 18.16 | 16.90 | 17.91 | 17.65 | -0.50% | 3,334 |
| Jan 20, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.74 | 0.39% | 1,313 |
| Jan 16, 2026 | 17.26 | 18.20 | 17.26 | 17.93 | 17.67 | 1.07% | 12,578 |
| Jan 15, 2026 | 17.74 | 17.75 | 17.60 | 17.74 | 17.48 | 1.07% | 3,985 |
| Jan 14, 2026 | 17.75 | 17.75 | 17.50 | 17.55 | 17.30 | 0.07% | 1,674 |
| Jan 13, 2026 | 17.40 | 17.54 | 17.40 | 17.54 | 17.29 | -0.79% | 2,244 |
| Jan 12, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.43 | -0.39% | 2,212 |
| Jan 9, 2026 | 17.80 | 17.90 | 17.37 | 17.75 | 17.49 | -0.78% | 10,333 |
| Jan 8, 2026 | 17.37 | 17.89 | 17.37 | 17.89 | 17.63 | 1.19% | 5,266 |
| Jan 7, 2026 | 17.35 | 18.00 | 17.35 | 17.68 | 17.43 | 0.43% | 4,079 |
| Jan 6, 2026 | 17.51 | 17.61 | 17.19 | 17.61 | 17.35 | 0.72% | 3,388 |
| Jan 5, 2026 | 17.85 | 17.85 | 17.45 | 17.48 | 17.23 | -1.80% | 1,090 |
| Jan 2, 2026 | 18.00 | 18.20 | 17.30 | 17.80 | 17.54 | -1.11% | 7,519 |
| Dec 31, 2025 | 17.95 | 18.00 | 17.68 | 18.00 | 17.74 | 8.43% | 8,785 |