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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$17.88$22.891,200——
2019-12-30$18.26$23.380——
2019-12-27$18.26$23.38200——
2019-12-26$17.88$22.891,600——
2019-12-24$18.75$24.01200——
2019-12-23$18.92$24.230——
2019-12-20$18.92$24.231,000——
2019-12-19$18.25$23.370——
2019-12-18$18.25$23.370——
2019-12-17$18.25$23.37400——
2019-12-16$18.50$23.680——
2019-12-13$18.50$23.680——
2019-12-12$18.50$23.680——
2019-12-11$18.50$23.681,000——
2019-12-10$18.96$24.271,400——
2019-12-09$18.73$23.97400——
2019-12-06$18.95$24.260——
2019-12-05$18.95$24.260——
2019-12-04$18.95$24.261,000——
2019-12-03$18.95$24.26200——
2019-12-02$18.95$24.262,600——
2019-11-29$17.56$22.480——
2019-11-27$17.56$22.480——
2019-11-26$17.56$22.484,200——
2019-11-25$18.93$24.24200——
2019-11-22$18.93$24.241,000——
2019-11-21$19.00$24.323,400——
2019-11-20$18.47$23.655,200——
2019-11-19$17.75$22.730——
2019-11-18$17.75$22.73600——
2019-11-15$17.75$22.73200——
2019-11-14$17.75$22.731,800——
2019-11-13$18.38$23.530——
2019-11-12$18.38$23.53200——
2019-11-11$18.38$23.53400——
2019-11-08$18.20$23.304,800——
2019-11-07$16.92$21.67200——
2019-11-06$16.92$21.676,800——
2019-11-05$17.00$21.77200——
2019-11-04$16.50$21.127,200——
2019-11-01$16.75$21.45800——
2019-10-31$16.50$21.13200——
2019-10-30$16.50$21.13400——
2019-10-29$16.53$21.160——
2019-10-28$16.53$21.16800——
2019-10-25$16.51$21.140——
2019-10-24$16.51$21.14600——
2019-10-23$16.50$21.131,000——
2019-10-22$16.60$21.250——
2019-10-21$16.60$21.25200——
2019-10-18$16.60$21.25800——
2019-10-17$16.16$20.59200——
2019-10-16$16.16$20.59200——
2019-10-15$16.16$20.590——
2019-10-14$16.16$20.590——
2019-10-11$16.16$20.590——
2019-10-10$16.16$20.59200——
2019-10-09$16.16$20.59200——
2019-10-08$16.16$20.59400——
2019-10-07$16.16$20.59200——
2019-10-04$16.16$20.59200——
2019-10-03$16.16$20.59200——
2019-10-02$16.16$20.59400——
2019-10-01$16.33$20.80200——
2019-09-30$16.33$20.80200——
2019-09-27$16.33$20.80200——
2019-09-26$16.33$20.80600——
2019-09-25$16.83$21.45200——
2019-09-24$16.83$21.45200——
2019-09-23$16.83$21.451,600——
2019-09-20$17.16$21.862,400——
2019-09-19$16.29$20.75800——
2019-09-18$16.17$20.591,200——
2019-09-17$16.04$20.43200——
2019-09-16$16.06$20.45400——
2019-09-13$16.08$20.492,600——
2019-09-12$16.04$20.43600——
2019-09-11$16.03$20.42200——
2019-09-10$16.03$20.420——
2019-09-09$16.03$20.420——
2019-09-06$16.03$20.420——
2019-09-05$16.03$20.4226,400——
2019-09-04$16.03$20.42600——
2019-09-03$15.98$20.36600——
2019-08-30$15.96$20.330——
2019-08-29$15.96$20.330——
2019-08-28$15.96$20.330——
2019-08-27$15.96$20.330——
2019-08-26$15.96$20.330——
2019-08-23$15.96$20.3331,200——
2019-08-22$16.07$20.478,600——
2019-08-21$16.04$20.430——
2019-08-20$16.04$20.430——
2019-08-19$16.04$20.434,200——
2019-08-16$16.25$20.70400——
2019-08-15$17.43$22.21200——
2019-08-14$17.43$22.21200——
2019-08-13$17.43$22.21200——
2019-08-12$17.43$22.2120,400——
2019-08-09$16.01$20.401,200——
2019-08-08$17.50$22.300——
2019-08-07$17.50$22.30400——
2019-08-06$17.00$21.66200——
2019-08-05$17.00$21.66800——
2019-08-02$17.00$21.66800——
2019-08-01$16.02$20.41400——
2019-07-31$16.51$21.04400——
2019-07-30$17.03$21.701,800——
2019-07-29$17.03$21.701,800——
2019-07-26$17.03$21.701,800——
2019-07-25$16.05$20.44200——
2019-07-24$16.05$20.440——
2019-07-23$16.05$20.440——
2019-07-22$16.05$20.44200——
2019-07-19$16.04$20.430——
2019-07-18$16.04$20.331,600——
2019-07-17$16.14$20.46200——
2019-07-16$16.14$20.46200——
2019-07-15$16.14$20.460——
2019-07-12$16.14$20.46400——
2019-07-11$16.31$20.680——
2019-07-10$16.31$20.680——
2019-07-09$16.31$20.68200——
2019-07-08$16.31$20.68200——
2019-07-05$16.31$20.68200——
2019-07-03$16.31$20.68400——
2019-07-02$16.38$20.76600——
2019-07-01$16.50$20.9255,800——
2019-06-28$16.63$21.076,000——
2019-06-27$17.23$21.84400——
2019-06-26$17.25$21.875,200——
2019-06-25$16.75$21.236,000——
2019-06-24$16.75$21.23200——
2019-06-21$16.75$21.231,000——
2019-06-20$16.58$21.021,600——
2019-06-19$16.67$21.134,400——
2019-06-18$17.00$21.55800——
2019-06-17$17.47$22.142,000——
2019-06-14$16.63$21.086,800——
2019-06-13$16.99$21.54600——
2019-06-12$16.87$21.381,200——
2019-06-11$16.91$21.44200——
2019-06-10$16.91$21.44800——
2019-06-07$16.65$21.11200——
2019-06-06$16.65$21.114,000——
2019-06-05$16.78$21.26800——
2019-06-04$16.55$20.987,200——
2019-06-03$16.51$20.93200——
2019-05-31$16.51$20.93400——
2019-05-30$17.13$21.71400——
2019-05-29$16.65$21.114,000——
2019-05-28$16.75$21.240——
2019-05-24$16.75$21.24400——
2019-05-23$16.75$21.24200——
2019-05-22$16.75$21.240——
2019-05-21$16.75$21.24800——
2019-05-20$17.13$21.711,400——
2019-05-17$17.13$21.71200——
2019-05-16$16.47$20.870——
2019-05-15$16.47$20.87800——
2019-05-14$16.56$20.990——
2019-05-13$16.56$20.991,200——
2019-05-10$16.29$20.64600——
2019-05-09$16.29$20.647,400——
2019-05-08$16.32$20.69200——
2019-05-07$16.32$20.690——
2019-05-06$16.32$20.691,800——
2019-05-03$16.51$20.932,600——
2019-05-02$16.63$21.0719,600——
2019-05-01$16.58$21.028,600——
2019-04-30$16.82$21.326,600——
2019-04-29$16.85$21.365,400——
2019-04-26$16.87$21.395,000——
2019-04-25$16.64$21.094,400——
2019-04-24$17.05$21.61200——
2019-04-23$17.05$21.61200——
2019-04-22$17.05$21.611,600——
2019-04-18$17.16$21.751,800——
2019-04-17$17.00$21.461,000——
2019-04-16$16.64$21.00800——
2019-04-15$16.54$20.873,400——
2019-04-12$16.12$20.348,800——
2019-04-11$16.71$21.106,000——
2019-04-10$16.50$20.832,200——
2019-04-09$16.99$21.45800——
2019-04-08$16.99$21.453,000——
2019-04-05$15.93$20.100——
2019-04-04$15.93$20.100——
2019-04-03$15.93$20.108,200——
2019-04-02$15.80$19.954,600——
2019-04-01$15.98$20.170——
2019-03-29$15.98$20.17200——
2019-03-28$15.98$20.170——
2019-03-27$15.98$20.170——
2019-03-26$15.98$20.170——
2019-03-25$15.98$20.170——
2019-03-22$15.98$20.175,200——
2019-03-21$16.25$20.52600——
2019-03-20$16.25$20.510——
2019-03-19$16.25$20.51200——
2019-03-18$16.25$20.510——
2019-03-15$16.25$20.51200——
2019-03-14$16.25$20.510——
2019-03-13$16.25$20.515,600——
2019-03-12$15.54$19.617,400——
2019-03-11$15.54$19.61600——
2019-03-08$16.00$20.20200——
2019-03-07$16.00$20.20600——
2019-03-06$15.74$19.870——
2019-03-05$15.74$19.87200——
2019-03-04$15.74$19.87200——
2019-03-01$15.74$19.87200——
2019-02-28$15.74$19.876,800——
2019-02-27$15.63$19.733,800——
2019-02-26$15.94$20.123,400——
2019-02-25$15.48$19.542,000——
2019-02-22$15.60$19.69400——
2019-02-21$15.70$19.826,000——
2019-02-20$15.84$20.003,800——
2019-02-19$15.28$19.28200——
2019-02-15$15.28$19.28200——
2019-02-14$15.28$19.28800——
2019-02-13$15.31$19.330——
2019-02-12$15.31$19.33200——
2019-02-11$15.31$19.33200——
2019-02-08$15.31$19.334,200——
2019-02-07$15.40$19.44400——
2019-02-06$15.50$19.5780,400——
2019-02-05$15.63$19.73200——
2019-02-04$15.63$19.73200——
2019-02-01$15.63$19.73600——
2019-01-31$15.25$19.25200——
2019-01-30$15.25$19.250——
2019-01-29$15.25$19.252,200——
2019-01-28$15.34$19.364,000——
2019-01-25$15.25$19.250——
2019-01-24$15.25$19.250——
2019-01-23$15.25$19.2515,600——
2019-01-22$14.76$18.63200——
2019-01-18$14.76$18.63800——
2019-01-17$14.94$18.85200——
2019-01-16$14.94$18.77600——
2019-01-15$15.62$19.63200——
2019-01-14$15.62$19.639,800——
2019-01-11$15.35$19.290——
2019-01-10$15.35$19.29200——
2019-01-09$15.35$19.293,000——
2019-01-08$15.49$19.464,200——
2019-01-07$15.38$19.332,400——
2019-01-04$15.07$18.932,400——
2019-01-03$14.73$18.510——
2019-01-02$14.73$18.510——