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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$14.44$18.950——
2020-12-30$14.44$18.953,600——
2020-12-29$14.10$18.501,400——
2020-12-28$13.75$18.050——
2020-12-24$13.75$18.050——
2020-12-23$13.75$18.050——
2020-12-22$13.75$18.050——
2020-12-21$13.75$18.050——
2020-12-18$13.75$18.05200——
2020-12-17$14.48$19.00600——
2020-12-16$14.44$18.950——
2020-12-15$14.44$18.950——
2020-12-14$14.44$18.95400——
2020-12-11$13.50$17.720——
2020-12-10$13.50$17.720——
2020-12-09$13.50$17.720——
2020-12-08$13.50$17.720——
2020-12-07$13.50$17.720——
2020-12-04$13.50$17.720——
2020-12-03$13.50$17.720——
2020-12-02$13.50$17.720——
2020-12-01$13.50$17.721,000——
2020-11-30$13.53$17.76400——
2020-11-27$13.55$17.78200——
2020-11-25$13.55$17.782,000——
2020-11-24$13.60$17.853,000——
2020-11-23$13.00$17.06200——
2020-11-20$13.00$17.067,600——
2020-11-19$13.57$17.802,800——
2020-11-18$13.71$17.990——
2020-11-17$13.71$17.991,800——
2020-11-16$12.61$16.541,800——
2020-11-13$12.61$16.542,400——
2020-11-12$11.91$15.622,600——
2020-11-11$11.86$15.570——
2020-11-10$11.86$15.574,800——
2020-11-09$12.07$15.835,800——
2020-11-06$12.25$16.082,200——
2020-11-05$11.70$15.363,400——
2020-11-04$11.98$15.720——
2020-11-03$11.98$15.720——
2020-11-02$11.98$15.720——
2020-10-30$11.98$15.721,200——
2020-10-29$12.20$15.900——
2020-10-28$12.20$15.902,400——
2020-10-27$12.07$15.732,400——
2020-10-26$11.37$14.81800——
2020-10-23$11.16$14.55200——
2020-10-22$11.16$14.5510,600——
2020-10-21$11.13$14.502,400——
2020-10-20$11.20$14.60200——
2020-10-19$11.20$14.602,600——
2020-10-16$11.28$14.707,800——
2020-10-15$11.28$14.704,000——
2020-10-14$11.33$14.762,600——
2020-10-13$11.38$14.831,400——
2020-10-12$11.79$15.372,200——
2020-10-09$11.41$14.870——
2020-10-08$11.41$14.873,000——
2020-10-07$11.60$15.122,400——
2020-10-06$11.31$14.743,600——
2020-10-05$11.50$14.99400——
2020-10-02$11.53$15.020——
2020-10-01$11.53$15.020——
2020-09-30$11.53$15.022,200——
2020-09-29$11.69$15.240——
2020-09-28$11.69$15.241,400——
2020-09-25$11.65$15.192,800——
2020-09-24$11.70$15.252,600——
2020-09-23$11.75$15.32400——
2020-09-22$12.15$15.847,400——
2020-09-21$11.75$15.3216,600——
2020-09-18$11.51$15.006,400——
2020-09-17$11.88$15.482,600——
2020-09-16$11.60$15.122,000——
2020-09-15$11.88$15.494,200——
2020-09-14$11.50$14.992,400——
2020-09-11$11.30$14.732,800——
2020-09-10$11.63$15.161,800——
2020-09-09$12.44$16.221,800——
2020-09-08$11.77$15.341,800——
2020-09-04$11.56$15.070——
2020-09-03$11.56$15.072,000——
2020-09-02$11.68$15.234,400——
2020-09-01$11.95$15.581,200——
2020-08-31$11.72$15.284,000——
2020-08-28$11.84$15.430——
2020-08-27$11.84$15.432,400——
2020-08-26$11.75$15.320——
2020-08-25$11.75$15.325,000——
2020-08-24$12.50$16.293,400——
2020-08-21$11.65$15.190——
2020-08-20$11.65$15.190——
2020-08-19$11.65$15.191,400——
2020-08-18$11.65$15.191,200——
2020-08-17$11.75$15.32800——
2020-08-14$12.61$16.431,600——
2020-08-13$11.75$15.320——
2020-08-12$11.75$15.320——
2020-08-11$11.75$15.32400——
2020-08-10$11.62$15.141,200——
2020-08-07$11.85$15.450——
2020-08-06$11.85$15.450——
2020-08-05$11.85$15.451,200——
2020-08-04$11.75$15.323,400——
2020-08-03$12.06$15.721,200——
2020-07-31$12.52$16.311,200——
2020-07-30$12.37$16.010——
2020-07-29$12.37$16.01600——
2020-07-28$12.60$16.310——
2020-07-27$12.60$16.31600——
2020-07-24$12.50$16.190——
2020-07-23$12.50$16.190——
2020-07-22$12.50$16.19800——
2020-07-21$12.85$16.641,000——
2020-07-20$12.85$16.641,400——
2020-07-17$12.50$16.191,800——
2020-07-16$13.00$16.834,600——
2020-07-15$12.35$15.99400——
2020-07-14$12.41$16.060——
2020-07-13$12.41$16.060——
2020-07-10$12.41$16.060——
2020-07-09$12.41$16.060——
2020-07-08$12.41$16.060——
2020-07-07$12.41$16.060——
2020-07-06$12.41$16.060——
2020-07-02$12.41$16.060——
2020-07-01$12.41$16.060——
2020-06-30$12.41$16.060——
2020-06-29$12.41$16.062,800——
2020-06-26$12.63$16.352,200——
2020-06-25$12.32$15.9511,200——
2020-06-24$13.25$17.16400——
2020-06-23$12.16$15.750——
2020-06-22$12.16$15.7517,800——
2020-06-19$13.25$17.168,400——
2020-06-18$12.44$16.10200——
2020-06-17$12.44$16.106,600——
2020-06-16$12.73$16.483,800——
2020-06-15$13.08$16.93600——
2020-06-12$13.08$16.93200——
2020-06-11$13.08$16.930——
2020-06-10$13.08$16.930——
2020-06-09$13.08$16.932,600——
2020-06-08$13.63$17.643,600——
2020-06-05$12.54$16.2412,200——
2020-06-04$11.75$15.210——
2020-06-03$11.75$15.213,000——
2020-06-02$12.00$15.540——
2020-06-01$12.00$15.540——
2020-05-29$12.00$15.541,400——
2020-05-28$12.53$16.220——
2020-05-27$12.53$16.220——
2020-05-26$12.53$16.220——
2020-05-22$12.53$16.220——
2020-05-21$12.53$16.220——
2020-05-20$12.53$16.226,000——
2020-05-19$12.50$16.195,400——
2020-05-18$12.00$15.540——
2020-05-15$12.00$15.54400——
2020-05-14$12.00$15.54200——
2020-05-13$12.63$16.350——
2020-05-12$12.63$16.358,800——
2020-05-11$12.95$16.760——
2020-05-08$12.95$16.761,600——
2020-05-07$12.88$16.670——
2020-05-06$12.88$16.67200——
2020-05-05$11.59$15.000——
2020-05-04$11.59$15.000——
2020-05-01$11.59$15.000——
2020-04-30$11.59$15.000——
2020-04-29$11.59$15.001,000——
2020-04-28$11.60$15.010——
2020-04-27$11.60$15.010——
2020-04-24$11.60$15.010——
2020-04-23$11.60$14.910——
2020-04-22$11.60$14.910——
2020-04-21$11.60$14.910——
2020-04-20$11.60$14.910——
2020-04-17$11.60$14.911,400——
2020-04-16$10.57$13.59800——
2020-04-15$11.15$14.340——
2020-04-14$11.15$14.340——
2020-04-13$11.15$14.340——
2020-04-09$11.15$14.345,000——
2020-04-08$11.00$14.143,000——
2020-04-07$10.50$13.500——
2020-04-06$10.50$13.50600——
2020-04-03$10.00$12.861,600——
2020-04-02$11.01$14.1618,400——
2020-04-01$11.63$14.95200——
2020-03-31$12.50$16.07600——
2020-03-30$12.94$16.640——
2020-03-27$12.94$16.640——
2020-03-26$12.94$16.640——
2020-03-25$12.94$16.641,200——
2020-03-24$12.95$16.651,000——
2020-03-23$12.83$16.496,000——
2020-03-20$12.00$15.431,800——
2020-03-19$11.95$15.36800——
2020-03-18$12.50$16.073,400——
2020-03-17$12.15$15.62400——
2020-03-16$12.46$16.02600——
2020-03-13$11.61$14.930——
2020-03-12$11.61$14.932,000——
2020-03-11$15.20$19.550——
2020-03-10$15.20$19.55200——
2020-03-09$17.21$22.1317,600——
2020-03-06$17.47$22.460——
2020-03-05$17.47$22.460——
2020-03-04$17.47$22.4610,200——
2020-03-03$17.11$22.000——
2020-03-02$17.11$22.000——
2020-02-28$17.11$22.000——
2020-02-27$17.11$22.000——
2020-02-26$17.11$22.000——
2020-02-25$17.11$22.00600——
2020-02-24$17.25$22.180——
2020-02-21$17.25$22.18200——
2020-02-20$17.25$22.180——
2020-02-19$17.25$22.18400——
2020-02-18$17.97$23.100——
2020-02-14$17.97$23.100——
2020-02-13$17.97$23.100——
2020-02-12$17.97$23.100——
2020-02-11$17.97$23.100——
2020-02-10$17.97$23.100——
2020-02-07$17.97$23.10600——
2020-02-06$17.12$22.010——
2020-02-05$17.12$22.010——
2020-02-04$17.12$22.010——
2020-02-03$17.12$22.012,600——
2020-01-31$18.09$23.270——
2020-01-30$18.09$23.270——
2020-01-29$18.09$23.27400——
2020-01-28$18.00$23.151,000——
2020-01-27$18.42$23.690——
2020-01-24$18.42$23.69600——
2020-01-23$18.50$23.690——
2020-01-22$18.50$23.692,400——
2020-01-21$17.56$22.480——
2020-01-17$17.56$22.480——
2020-01-16$17.56$22.480——
2020-01-15$17.56$22.482,200——
2020-01-14$17.75$22.730——
2020-01-13$17.75$22.730——
2020-01-10$17.75$22.730——
2020-01-09$17.75$22.730——
2020-01-08$17.75$22.730——
2020-01-07$17.75$22.730——
2020-01-06$17.75$22.7320,200——
2020-01-03$17.77$22.750——
2020-01-02$17.77$22.75600——