NASDAQ:HFBL | Historical Stock Price | Home Federal Bancorp, Inc. of Louisiana

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-06-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.05$5.20$8.88$15.15$25.86$44.122007-06-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$13.43$16.34400——
2016-12-29$13.48$16.400——
2016-12-28$13.48$16.40400——
2016-12-27$13.50$16.420——
2016-12-23$13.50$16.420——
2016-12-22$13.50$16.420——
2016-12-21$13.50$16.420——
2016-12-20$13.50$16.420——
2016-12-19$13.50$16.420——
2016-12-16$13.50$16.42800——
2016-12-15$12.75$15.51400——
2016-12-14$12.70$15.450——
2016-12-13$12.70$15.451,400——
2016-12-12$12.54$15.250——
2016-12-09$12.54$15.250——
2016-12-08$12.54$15.25400——
2016-12-07$12.52$15.23400——
2016-12-06$12.50$15.212,200——
2016-12-05$12.52$15.23400——
2016-12-02$12.53$15.24600——
2016-12-01$12.57$15.287,600——
2016-11-30$12.45$15.1425,400——
2016-11-29$12.13$14.756,800——
2016-11-28$12.00$14.600——
2016-11-25$12.00$14.600——
2016-11-23$12.00$14.600——
2016-11-22$12.00$14.600——
2016-11-21$12.00$14.600——
2016-11-18$12.00$14.600——
2016-11-17$12.00$14.600——
2016-11-16$12.00$14.6015,000——
2016-11-15$12.00$14.600——
2016-11-14$12.00$14.60800——
2016-11-11$12.00$14.6011,800——
2016-11-10$12.16$14.790——
2016-11-09$12.16$14.790——
2016-11-08$12.16$14.79600——
2016-11-07$12.10$14.710——
2016-11-04$12.10$14.71600——
2016-11-03$12.05$14.650——
2016-11-02$12.05$14.650——
2016-11-01$12.05$14.650——
2016-10-31$12.05$14.65400——
2016-10-28$12.00$14.600——
2016-10-27$12.00$14.600——
2016-10-26$12.00$14.601,400——
2016-10-25$12.00$14.600——
2016-10-24$12.00$14.600——
2016-10-21$12.00$14.605,000——
2016-10-20$11.77$14.310——
2016-10-19$11.77$14.26400——
2016-10-18$11.88$14.390——
2016-10-17$11.88$14.390——
2016-10-14$11.88$14.390——
2016-10-13$11.88$14.390——
2016-10-12$11.88$14.390——
2016-10-11$11.88$14.39400——
2016-10-10$11.85$14.362,000——
2016-10-07$11.88$14.390——
2016-10-06$11.88$14.390——
2016-10-05$11.88$14.396,000——
2016-10-04$11.76$14.250——
2016-10-03$11.76$14.25200——
2016-09-30$11.67$14.143,400——
2016-09-29$11.68$14.15200——
2016-09-28$11.63$14.09400——
2016-09-27$11.55$14.000——
2016-09-26$11.55$14.001,000——
2016-09-23$11.68$14.150——
2016-09-22$11.68$14.150——
2016-09-21$11.68$14.151,600——
2016-09-20$11.68$14.15600——
2016-09-19$11.80$14.300——
2016-09-16$11.80$14.306,600——
2016-09-15$11.52$13.960——
2016-09-14$11.52$13.960——
2016-09-13$11.52$13.960——
2016-09-12$11.52$13.96600——
2016-09-09$11.52$13.95600——
2016-09-08$11.54$13.980——
2016-09-07$11.54$13.981,000——
2016-09-06$11.47$13.8910,400——
2016-09-02$11.70$14.18200——
2016-09-01$11.68$14.152,400——
2016-08-31$11.63$14.092,400——
2016-08-30$11.50$13.941,000——
2016-08-29$11.46$13.8823,800——
2016-08-26$11.45$13.8711,000——
2016-08-25$11.55$14.001,800——
2016-08-24$11.58$14.030——
2016-08-23$11.58$14.030——
2016-08-22$11.58$14.030——
2016-08-19$11.58$14.030——
2016-08-18$11.58$14.030——
2016-08-17$11.58$14.031,000——
2016-08-16$11.51$13.950——
2016-08-15$11.51$13.950——
2016-08-12$11.51$13.950——
2016-08-11$11.51$13.950——
2016-08-10$11.51$13.950——
2016-08-09$11.51$13.950——
2016-08-08$11.51$13.95600——
2016-08-05$11.58$14.03800——
2016-08-04$11.53$13.975,800——
2016-08-03$10.98$13.300——
2016-08-02$10.98$13.301,000——
2016-08-01$10.95$13.270——
2016-07-29$10.95$13.2710,000——
2016-07-28$10.90$13.211,800——
2016-07-27$10.80$13.093,000——
2016-07-26$10.89$13.190——
2016-07-25$10.89$13.19600——
2016-07-22$10.91$13.21400——
2016-07-21$10.95$13.271,000——
2016-07-20$11.00$13.280——
2016-07-19$11.00$13.283,800——
2016-07-18$11.14$13.441,600——
2016-07-15$11.03$13.313,800——
2016-07-14$11.08$13.372,400——
2016-07-13$10.69$12.890——
2016-07-12$10.69$12.890——
2016-07-11$10.69$12.895,600——
2016-07-08$10.68$12.890——
2016-07-07$10.68$12.890——
2016-07-06$10.68$12.89400——
2016-07-05$10.73$12.940——
2016-07-01$10.73$12.940——
2016-06-30$10.73$12.94600——
2016-06-29$10.73$12.940——
2016-06-28$10.73$12.940——
2016-06-27$10.73$12.949,400——
2016-06-24$10.75$12.9777,800——
2016-06-23$10.88$13.12800——
2016-06-22$10.84$13.080——
2016-06-21$10.84$13.0859,000——
2016-06-20$10.88$13.123,200——
2016-06-17$10.88$13.125,000——
2016-06-16$10.98$13.250——
2016-06-15$10.98$13.250——
2016-06-14$10.98$13.250——
2016-06-13$10.98$13.252,400——
2016-06-10$11.11$13.410——
2016-06-09$11.11$13.410——
2016-06-08$11.11$13.419,000——
2016-06-07$11.28$13.610——
2016-06-06$11.28$13.610——
2016-06-03$11.28$13.61800——
2016-06-02$11.28$13.610——
2016-06-01$11.28$13.610——
2016-05-31$11.28$13.6164,600——
2016-05-27$11.08$13.373,000——
2016-05-26$11.11$13.404,200——
2016-05-25$11.25$13.583,000——
2016-05-24$11.18$13.49400——
2016-05-23$11.10$13.400——
2016-05-20$11.10$13.40600——
2016-05-19$11.15$13.450——
2016-05-18$11.15$13.450——
2016-05-17$11.15$13.450——
2016-05-16$11.15$13.450——
2016-05-13$11.15$13.450——
2016-05-12$11.15$13.45800——
2016-05-11$11.16$13.460——
2016-05-10$11.16$13.461,600——
2016-05-09$11.16$13.460——
2016-05-06$11.16$13.46400——
2016-05-05$11.14$13.440——
2016-05-04$11.14$13.440——
2016-05-03$11.14$13.440——
2016-05-02$11.14$13.440——
2016-04-29$11.14$13.440——
2016-04-28$11.14$13.440——
2016-04-27$11.14$13.440——
2016-04-26$11.14$13.440——
2016-04-25$11.14$13.440——
2016-04-22$11.14$13.4424,400——
2016-04-21$10.90$13.1519,400——
2016-04-20$11.01$13.230——
2016-04-19$11.01$13.230——
2016-04-18$11.01$13.231,200——
2016-04-15$11.01$13.230——
2016-04-14$11.01$13.230——
2016-04-13$11.01$13.230——
2016-04-12$11.01$13.23200——
2016-04-11$11.21$13.470——
2016-04-08$11.21$13.470——
2016-04-07$11.21$13.470——
2016-04-06$11.21$13.470——
2016-04-05$11.21$13.47400——
2016-04-04$11.08$13.320——
2016-04-01$11.08$13.321,600——
2016-03-31$11.25$13.530——
2016-03-30$11.25$13.530——
2016-03-29$11.25$13.530——
2016-03-28$11.25$13.530——
2016-03-24$11.25$13.530——
2016-03-23$11.25$13.530——
2016-03-22$11.25$13.530——
2016-03-21$11.25$13.530——
2016-03-18$11.25$13.532,000——
2016-03-17$11.38$13.680——
2016-03-16$11.38$13.680——
2016-03-15$11.38$13.680——
2016-03-14$11.38$13.680——
2016-03-11$11.38$13.680——
2016-03-10$11.38$13.680——
2016-03-09$11.38$13.680——
2016-03-08$11.38$13.684,400——
2016-03-07$11.40$13.704,000——
2016-03-04$11.01$13.23200——
2016-03-03$11.01$13.231,800——
2016-03-02$11.03$13.260——
2016-03-01$11.03$13.264,600——
2016-02-29$11.07$13.310——
2016-02-26$11.07$13.310——
2016-02-25$11.07$13.311,400——
2016-02-24$11.07$13.30800——
2016-02-23$11.01$13.232,600——
2016-02-22$11.00$13.230——
2016-02-19$11.00$13.2311,000——
2016-02-18$11.02$13.2414,200——
2016-02-17$11.06$13.30400——
2016-02-16$11.09$13.341,800——
2016-02-12$11.14$13.390——
2016-02-11$11.14$13.391,400——
2016-02-10$11.35$13.651,600——
2016-02-09$11.49$13.8210,800——
2016-02-08$11.16$13.4141,000——
2016-02-05$11.20$13.4715,000——
2016-02-04$11.25$13.5333,400——
2016-02-03$11.00$13.230——
2016-02-02$11.00$13.230——
2016-02-01$11.00$13.230——
2016-01-29$11.00$13.239,000——
2016-01-28$11.18$13.440——
2016-01-27$11.18$13.440——
2016-01-26$11.18$13.440——
2016-01-25$11.18$13.443,000——
2016-01-22$11.02$13.251,000——
2016-01-21$11.48$13.80800——
2016-01-20$11.48$13.750——
2016-01-19$11.48$13.750——
2016-01-15$11.48$13.750——
2016-01-14$11.48$13.75200——
2016-01-13$11.19$13.412,600——
2016-01-12$11.25$13.482,000——
2016-01-11$11.30$13.530——
2016-01-08$11.30$13.530——
2016-01-07$11.30$13.532,200——
2016-01-06$11.35$13.608,800——
2016-01-05$11.35$13.60400——
2016-01-04$11.63$13.930——