NasdaqCM - Delayed Quote
USD
Home Federal Bancorp, Inc. of Louisiana (HFBL)
22.85
+0.49
(+2.19%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
22.85
22.85
22.85
22.85
22.85
2,800
Oct 29, 2026
22.36
22.36
22.36
22.36
22.36
500
Oct 28, 2026
22.20
22.74
21.30
22.74
22.74
5,900
Oct 27, 2026
20.27
20.44
20.03
20.26
20.26
13,000
Oct 26, 2026
21.02
23.90
20.50
20.52
20.52
20,000
Oct 23, 2026
22.03
22.50
21.50
21.50
21.50
5,700
Oct 22, 2026
24.03
24.29
22.11
22.11
22.11
20,700
Oct 21, 2026
24.00
24.00
24.00
24.00
24.00
-
Oct 20, 2026
24.25
24.25
23.90
24.00
24.00
7,900
Oct 19, 2026
24.10
24.10
24.10
24.10
24.10
2,400
Oct 16, 2026
24.12
24.12
24.12
24.12
24.12
-
Oct 15, 2026
24.15
25.00
24.00
24.12
24.12
5,900
Oct 14, 2026
24.17
24.19
24.15
24.19
24.19
1,100
Oct 13, 2026
24.16
24.16
24.16
24.16
24.16
-
Oct 12, 2026
24.16
24.16
24.16
24.16
24.16
-
Oct 9, 2026
24.16
24.16
24.16
24.16
24.16
-
Oct 8, 2026
24.16
24.16
24.16
24.16
24.16
-
Oct 7, 2026
24.16
24.16
24.16
24.16
24.16
-
Oct 6, 2026
24.16
24.16
24.16
24.16
24.16
-
Oct 5, 2026
24.89
25.32
24.16
24.16
24.16
2,000
Oct 2, 2026
25.00
25.39
25.00
25.39
25.39
1,200
Oct 1, 2026
24.77
24.77
24.77
24.77
24.77
-
Sep 30, 2026
24.77
24.77
24.77
24.77
24.77
300
Sep 29, 2026
24.90
25.00
24.90
25.00
25.00
500
Sep 28, 2026
24.19
25.00
24.00
25.00
25.00
3,300
Sep 25, 2026
24.80
24.80
24.80
24.80
24.80
1,100
Sep 24, 2026
25.14
25.14
25.00
25.00
25.00
500
Sep 23, 2026
25.00
25.27
25.00
25.00
25.00
700
Sep 22, 2026
25.27
25.27
25.27
25.27
25.27
300
Sep 21, 2026
24.50
24.50
24.50
24.50
24.50
2,900
Sep 18, 2026
24.04
26.51
24.04
26.51
26.51
4,200
Sep 17, 2026
24.20
24.45
24.05
24.45
24.45
500
Sep 16, 2026
26.00
26.00
24.20
24.20
24.20
200
Sep 15, 2026
26.00
26.00
26.00
26.00
26.00
700
Sep 14, 2026
24.90
25.10
24.90
25.00
25.00
700
Sep 11, 2026
25.99
25.99
25.00
25.00
25.00
1,100
Sep 10, 2026
25.02
25.02
25.02
25.02
25.02
-
Sep 9, 2026
25.02
25.02
25.02
25.02
25.02
1,100
Sep 8, 2026
25.93
25.93
24.76
25.00
25.00
1,100
Sep 4, 2026
26.00
26.00
25.99
25.99
25.99
400
Sep 3, 2026
25.03
25.03
25.03
25.03
25.03
-
Sep 2, 2026
25.03
25.03
25.03
25.03
25.03
400
Sep 1, 2026
24.30
24.30
24.30
24.30
24.30
-
Aug 31, 2026
24.30
24.30
24.30
24.30
24.30
600
Aug 28, 2026
25.42
25.42
25.42
25.42
25.42
200
Aug 27, 2026
25.74
25.74
25.00
25.50
25.50
1,800
Aug 26, 2026
25.92
25.92
25.00
25.92
25.92
600
Aug 25, 2026
26.83
26.83
26.83
26.83
26.83
-
Aug 24, 2026
26.83
26.83
26.83
26.83
26.83
600
Aug 21, 2026
26.83
26.83
26.83
26.83
26.83
-
Aug 20, 2026
24.96
28.00
24.96
26.83
26.83
7,800
Aug 19, 2026
24.08
24.08
24.08
24.08
24.08
300
Aug 18, 2026
24.20
24.20
24.20
24.20
24.20
-
Aug 17, 2026
24.46
24.46
24.20
24.20
24.20
600
Aug 14, 2026
23.98
23.98
23.98
23.98
23.98
500
Aug 13, 2026
23.40
24.01
23.40
24.01
24.01
9,100
Aug 12, 2026
23.50
23.50
23.50
23.50
23.50
-
Aug 11, 2026
23.50
23.50
23.50
23.50
23.50
-
Aug 10, 2026
23.50
23.50
23.50
23.50
23.50
-
Aug 7, 2026
23.53
23.64
23.50
23.50
23.50
6,600
Aug 6, 2026
23.33
23.50
23.33
23.50
23.50
400
Aug 5, 2026
23.24
23.30
23.24
23.30
23.30
2,300
Aug 4, 2026
21.12
23.00
21.12
23.00
23.00
1,200
Aug 3, 2026
23.45
23.45
22.90
23.00
23.00
5,600
Jul 31, 2026
23.35
23.35
23.35
23.35
23.35
700
Jul 30, 2026
22.99
22.99
22.99
22.99
22.99
-
Jul 29, 2026
22.99
22.99
22.99
22.99
22.99
-
Jul 28, 2026
22.99
22.99
22.99
22.99
22.99
300
Jul 27, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 27, 2026
23.73
23.73
22.56
23.31
23.31
2,700
Jul 24, 2026
23.13
23.13
21.95
21.95
21.80
6,800
Jul 23, 2026
22.50
22.50
21.04
22.05
21.90
38,000
Jul 22, 2026
22.70
22.70
21.80
21.80
21.65
21,300
Jul 21, 2026
23.00
23.00
23.00
23.00
22.84
-
Jul 20, 2026
23.00
23.00
23.00
23.00
22.84
-
Jul 17, 2026
23.00
23.00
23.00
23.00
22.84
700
Jul 16, 2026
22.80
22.80
22.80
22.80
22.64
400
Jul 15, 2026
22.08
22.08
22.08
22.08
21.93
-
Jul 14, 2026
22.88
22.88
22.08
22.08
21.93
500
Jul 13, 2026
22.18
22.23
22.18
22.23
22.08
400
Jul 10, 2026
22.02
22.02
22.00
22.00
21.85
900
Jul 9, 2026
22.90
22.90
22.90
22.90
22.74
-
Jul 8, 2026
22.90
22.90
22.90
22.90
22.74
-
Jul 7, 2026
22.90
22.90
22.90
22.90
22.74
200
Jul 6, 2026
21.30
21.38
20.91
21.00
20.86
3,000
Jul 2, 2026
21.00
24.00
20.15
20.80
20.66
17,800
Jul 1, 2026
20.48
20.99
20.48
20.99
20.85
300
Jun 30, 2026
19.95
20.99
19.95
20.99
20.85
800
Jun 29, 2026
20.95
20.95
20.95
20.95
20.81
700
Jun 26, 2026
20.30
20.99
20.30
20.99
20.85
4,100
Jun 25, 2026
20.06
20.06
20.06
20.06
19.92
-
Jun 24, 2026
20.06
20.06
20.06
20.06
19.92
-
Jun 23, 2026
20.06
20.06
20.06
20.06
19.92
400
Jun 22, 2026
20.30
20.30
20.20
20.20
20.06
900
Jun 18, 2026
20.12
20.30
20.12
20.30
20.16
3,700
Jun 17, 2026
19.50
19.50
19.50
19.50
19.37
600
Jun 16, 2026
19.77
19.77
19.51
19.51
19.38
700
Jun 15, 2026
19.68
19.68
19.68
19.68
19.55
200
Jun 12, 2026
19.40
19.40
19.40
19.40
19.27
500
Jun 11, 2026
20.00
20.00
20.00
20.00
19.86
-
Jun 10, 2026
19.88
20.07
19.88
20.00
19.86
2,700
Jun 9, 2026
19.99
19.99
19.99
19.99
19.85
-
Jun 8, 2026
19.99
19.99
19.99
19.99
19.85
200
Jun 5, 2026
19.50
19.50
19.50
19.50
19.37
6,100
Jun 4, 2026
19.50
19.50
19.50
19.50
19.37
500
Jun 3, 2026
19.50
19.50
19.30
19.42
19.29
900
Jun 2, 2026
19.50
19.50
19.25
19.50
19.37
1,700
Jun 1, 2026
19.00
19.52
19.00
19.02
18.89
1,000
May 29, 2026
19.55
19.55
19.55
19.55
19.42
300
May 28, 2026
19.50
20.11
19.50
19.64
19.51
1,600
May 27, 2026
19.00
19.58
19.00
19.50
19.37
3,700
May 26, 2026
19.10
19.10
19.04
19.04
18.91
2,600
May 22, 2026
19.31
19.31
19.02
19.02
18.89
300
May 21, 2026
18.96
19.02
18.96
19.02
18.89
1,000
May 20, 2026
19.78
19.78
19.50
19.50
19.37
8,400
May 19, 2026
19.68
20.20
19.68
19.76
19.62
1,800
May 18, 2026
19.68
20.10
19.68
19.98
19.84
500
May 15, 2026
19.75
19.75
19.75
19.75
19.62
400
May 14, 2026
19.75
19.75
19.75
19.75
19.62
600
May 13, 2026
19.75
19.75
19.75
19.75
19.62
4,100
May 12, 2026
19.75
19.75
19.75
19.75
19.62
-
May 11, 2026
20.30
20.30
19.75
19.75
19.62
2,100
May 8, 2026
19.60
20.04
18.95
20.04
19.90
5,000
May 7, 2026
19.50
19.60
19.50
19.60
19.47
1,600
May 6, 2026
18.02
19.99
18.02
19.96
19.82
7,200
May 5, 2026
19.00
19.00
18.96
19.00
18.87
7,800
May 4, 2026
18.74
18.74
18.74
18.74
18.61
-
May 1, 2026
18.74
18.74
18.74
18.74
18.61
-
Apr 30, 2026
18.74
18.74
18.74
18.74
18.61
1,400
Apr 29, 2026
19.10
19.10
19.10
19.10
18.97
-
Apr 28, 2026
19.10
19.10
19.10
19.10
18.97
-
Apr 27, 2026
0.135
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
19.10
19.10
19.10
19.10
18.97
-
Apr 24, 2026
19.10
19.10
19.10
19.10
18.84
-
Apr 23, 2026
19.49
19.50
19.10
19.10
18.84
5,900
Apr 22, 2026
19.45
19.45
19.45
19.45
19.18
800
Apr 21, 2026
19.57
19.57
19.57
19.57
19.30
-
Apr 20, 2026
19.57
19.57
19.57
19.57
19.30
300
Apr 17, 2026
19.29
19.29
19.24
19.25
18.98
1,800
Apr 16, 2026
19.20
19.20
19.20
19.20
18.93
-
Apr 15, 2026
19.20
19.20
19.20
19.20
18.93
200
Apr 14, 2026
18.99
18.99
18.73
18.97
18.71
2,000
Apr 13, 2026
18.23
18.90
18.10
18.60
18.34
4,400
Apr 10, 2026
18.20
18.23
18.20
18.20
17.95
4,500
Apr 9, 2026
17.99
18.21
17.90
18.21
17.96
2,400
Apr 8, 2026
17.86
18.06
17.86
17.90
17.65
1,100
Apr 7, 2026
17.50
17.50
17.50
17.50
17.26
-
Apr 6, 2026
17.89
17.89
17.45
17.50
17.26
1,500
Apr 2, 2026
17.50
17.50
17.50
17.50
17.26
6,000
Apr 1, 2026
17.50
17.69
17.50
17.60
17.36
1,500
Mar 31, 2026
17.46
17.50
17.30
17.30
17.06
1,100
Mar 30, 2026
17.40
17.40
17.40
17.40
17.16
400
Mar 27, 2026
17.22
17.44
17.22
17.44
17.20
3,400
Mar 26, 2026
16.75
17.44
16.75
17.44
17.20
2,900
Mar 25, 2026
16.51
16.51
16.51
16.51
16.28
-
Mar 24, 2026
16.50
16.83
16.46
16.51
16.28
2,200
Mar 23, 2026
15.75
16.21
15.75
16.20
15.98
2,700
Mar 20, 2026
15.74
15.74
15.74
15.74
15.52
4,500
Mar 19, 2026
17.48
17.48
17.48
17.48
17.24
-
Mar 18, 2026
17.48
17.48
17.48
17.48
17.24
900
Mar 17, 2026
17.56
17.90
17.56
17.56
17.32
1,100
Mar 16, 2026
17.56
17.56
17.56
17.56
17.32
-
Mar 13, 2026
17.56
17.56
17.56
17.56
17.32
300
Mar 12, 2026
17.46
17.57
17.46
17.57
17.33
800
Mar 11, 2026
18.65
18.65
18.65
18.65
18.39
-
Mar 10, 2026
18.65
18.65
18.65
18.65
18.39
800
Mar 9, 2026
18.83
18.99
18.39
18.46
18.20
7,800
Mar 6, 2026
19.30
19.30
19.30
19.30
19.03
-
Mar 5, 2026
19.24
19.32
19.24
19.30
19.03
2,500
Mar 4, 2026
19.10
19.24
19.10
19.24
18.97
2,600
Mar 3, 2026
18.25
19.10
18.25
18.93
18.67
10,300
Mar 2, 2026
18.93
18.93
18.93
18.93
18.67
400
Feb 27, 2026
18.75
19.02
18.75
19.02
18.76
600
Feb 26, 2026
18.75
18.75
18.75
18.75
18.49
-
Feb 25, 2026
18.75
18.75
18.75
18.75
18.49
300
Feb 24, 2026
18.99
18.99
18.99
18.99
18.73
-
Feb 23, 2026
18.75
19.10
18.75
18.99
18.73
6,900
Feb 20, 2026
18.76
18.76
18.76
18.76
18.50
-
Feb 19, 2026
18.76
18.76
18.76
18.76
18.50
400
Feb 18, 2026
18.76
18.76
18.76
18.76
18.50
-
Feb 17, 2026
18.92
18.92
18.76
18.76
18.50
600
Feb 13, 2026
18.75
18.93
18.75
18.93
18.67
1,700
Feb 12, 2026
18.75
18.75
18.75
18.75
18.49
-
Feb 11, 2026
18.75
18.75
18.75
18.75
18.49
200
Feb 10, 2026
18.44
18.44
18.44
18.44
18.18
-
Feb 9, 2026
18.44
18.44
18.44
18.44
18.18
-
Feb 6, 2026
18.44
18.44
18.44
18.44
18.18
800
Feb 5, 2026
18.50
18.50
18.50
18.50
18.24
-
Feb 4, 2026
18.50
18.50
18.50
18.50
18.24
1,500
Feb 3, 2026
18.23
18.23
18.23
18.23
17.98
-
Feb 2, 2026
0.135
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
18.23
18.23
18.23
18.23
17.98
-
Jan 30, 2026
18.23
18.23
18.23
18.23
17.84
700
Jan 29, 2026
18.37
18.37
18.02
18.06
17.68
3,700
Jan 28, 2026
19.05
19.05
18.19
18.82
18.42
4,100
Jan 27, 2026
19.63
19.97
18.72
19.49
19.08
4,400
Jan 26, 2026
18.10
20.00
18.05
19.13
18.73
10,800
Jan 23, 2026
17.48
18.00
17.10
17.85
17.47
7,400
Jan 22, 2026
17.76
18.20
15.79
17.25
16.89
9,200
Jan 21, 2026
16.90
18.16
16.90
17.91
17.53
3,300
Jan 20, 2026
18.00
18.00
18.00
18.00
17.62
1,300
Jan 16, 2026
17.26
18.20
17.26
17.93
17.55
12,600
Jan 15, 2026
17.74
17.75
17.60
17.74
17.36
4,000
Jan 14, 2026
17.75
17.75
17.50
17.55
17.18
1,700
Jan 13, 2026
17.40
17.54
17.40
17.54
17.17
2,200
Jan 12, 2026
17.68
17.68
17.68
17.68
17.31
2,200
Jan 9, 2026
17.80
17.90
17.37
17.75
17.37
10,200
Jan 8, 2026
17.37
17.89
17.37
17.89
17.51
5,300
Jan 7, 2026
17.35
18.00
17.35
17.68
17.31
4,100
Jan 6, 2026
17.51
17.61
17.19
17.61
17.24
3,400
Jan 5, 2026
17.85
17.85
17.45
17.48
17.11
1,100
Jan 2, 2026
18.00
18.20
17.30
17.80
17.42
7,500
Dec 31, 2025
17.95
18.00
17.68
18.00
17.62
8,800
Dec 30, 2025
16.60
16.60
16.60
16.60
16.25
-
Dec 29, 2025
17.43
17.43
16.15
16.60
16.25
4,800
Dec 26, 2025
16.56
16.60
16.56
16.59
16.24
1,200
Dec 24, 2025
16.94
17.25
16.93
17.00
16.64
5,800
Dec 23, 2025
16.50
16.97
16.45
16.50
16.15
3,300
Dec 22, 2025
16.86
17.06
16.86
17.06
16.70
2,800
Dec 19, 2025
15.07
18.20
15.07
16.22
15.88
14,900
Dec 18, 2025
15.91
15.91
14.47
15.17
14.85
5,600
Dec 17, 2025
15.83
17.49
15.69
17.49
17.12
7,100
Dec 16, 2025
16.20
17.01
15.39
16.12
15.78
6,800
Dec 15, 2025
17.14
17.14
16.01
16.01
15.67
4,700
Dec 12, 2025
18.00
18.00
18.00
18.00
17.62
-
Dec 11, 2025
18.00
18.00
18.00
18.00
17.62
900
Dec 10, 2025
16.95
19.20
16.95
18.01
17.63
2,700
Dec 9, 2025
16.00
16.98
16.00
16.95
16.59
3,800
Dec 8, 2025
16.00
16.00
15.90
16.00
15.66
700
Dec 5, 2025
15.99
15.99
15.99
15.99
15.65
-
Dec 4, 2025
15.99
15.99
15.99
15.99
15.65
500
Dec 3, 2025
15.61
15.61
15.61
15.61
15.28
-
Dec 2, 2025
15.61
15.61
15.61
15.61
15.28
100
Dec 1, 2025
15.99
15.99
15.99
15.99
15.65
-
Nov 28, 2025
15.90
16.10
15.90
15.99
15.65
12,500
Nov 26, 2025
15.51
15.51
15.51
15.51
15.18
400
Nov 25, 2025
15.31
15.31
15.31
15.31
14.99
-
Nov 24, 2025
15.31
15.31
15.31
15.31
14.99
-
Nov 21, 2025
15.31
15.31
15.31
15.31
14.99
200
Nov 20, 2025
15.36
15.36
15.36
15.36
15.04
-
Nov 19, 2025
15.36
15.36
15.36
15.36
15.04
-
Nov 18, 2025
15.36
15.36
15.36
15.36
15.04
200
Nov 17, 2025
15.63
15.63
15.63
15.63
15.30
300
Nov 14, 2025
15.25
15.25
15.25
15.25
14.93
-
Nov 13, 2025
15.60
15.60
15.25
15.25
14.93
1,700
Nov 12, 2025
15.86
15.86
15.86
15.86
15.52
-
Nov 11, 2025
15.98
15.98
15.82
15.86
15.52
600
Nov 10, 2025
15.99
15.99
15.98
15.98
15.64
1,700
Nov 7, 2025
15.62
15.96
15.62
15.96
15.62
1,600
Nov 6, 2025
15.49
15.49
15.49
15.49
15.16
-
Nov 5, 2025
15.49
15.49
15.49
15.49
15.16
200
Nov 4, 2025
15.32
15.90
15.32
15.90
15.56
700
Nov 3, 2025
16.32
16.32
16.32
16.32
15.97
-
Oct 31, 2025
16.87
16.87
16.23
16.32
15.97
1,700
