STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Pot stocks trade higher on move to reclassify marijuana in the U.S.

Home Federal Bancorp, Inc. of Louisiana (HFBL)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

11.25

-0.04

(-0.35%)

As of 10:15AM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	11.25	11.25	11.25	11.25	11.25	498
Apr 29, 2024	11.65	11.65	11.25	11.25	11.25	1,600
Apr 26, 2024	11.89	11.89	11.89	11.89	11.89	-
Apr 26, 2024	0.125 Dividend
Apr 25, 2024	11.93	11.93	11.89	11.89	11.77	400
Apr 24, 2024	11.94	11.94	11.94	11.94	11.81	200
Apr 23, 2024	11.66	11.66	11.57	11.63	11.51	1,000
Apr 22, 2024	11.80	11.80	11.64	11.64	11.52	1,000
Apr 19, 2024	11.75	11.75	11.75	11.75	11.63	1,100
Apr 18, 2024	12.00	12.10	12.00	12.10	11.97	1,900
Apr 17, 2024	11.97	12.00	11.97	12.00	11.87	800
Apr 16, 2024	11.98	11.98	11.98	11.98	11.85	400
Apr 15, 2024	11.91	11.91	11.91	11.91	11.78	400
Apr 12, 2024	12.00	12.00	12.00	12.00	11.87	600
Apr 11, 2024	12.20	12.20	12.20	12.20	12.07	100
Apr 10, 2024	12.20	12.20	12.20	12.20	12.07	-
Apr 09, 2024	12.00	12.20	11.70	12.20	12.07	11,100
Apr 08, 2024	12.11	12.26	12.07	12.20	12.07	1,500
Apr 05, 2024	12.61	12.61	12.61	12.61	12.48	-
Apr 04, 2024	12.61	12.61	12.61	12.61	12.48	100
Apr 03, 2024	12.40	12.40	12.40	12.40	12.27	300
Apr 02, 2024	12.36	12.36	11.99	12.30	12.17	2,800
Apr 01, 2024	11.54	12.78	11.54	12.35	12.22	3,200
Mar 28, 2024	12.86	12.86	12.86	12.86	12.72	-
Mar 27, 2024	12.86	12.86	12.86	12.86	12.72	-
Mar 26, 2024	12.86	12.86	12.86	12.86	12.72	-
Mar 25, 2024	12.86	12.86	12.86	12.86	12.72	1,000
Mar 22, 2024	12.02	12.15	11.83	11.96	11.83	4,000
Mar 21, 2024	12.20	12.20	11.87	11.87	11.75	2,500
Mar 20, 2024	12.37	12.37	12.01	12.01	11.88	2,900
Mar 19, 2024	12.68	12.68	12.03	12.03	11.90	800
Mar 18, 2024	12.30	12.30	12.02	12.02	11.89	3,800
Mar 15, 2024	12.92	12.93	12.27	12.27	12.14	6,200
Mar 14, 2024	13.00	13.00	12.63	12.63	12.50	800
Mar 13, 2024	12.91	12.91	12.91	12.91	12.77	-
Mar 12, 2024	12.91	12.91	12.70	12.91	12.77	900
Mar 11, 2024	12.91	12.91	12.91	12.91	12.77	700
Mar 08, 2024	13.00	13.00	13.00	13.00	12.86	800
Mar 07, 2024	12.75	12.75	12.51	12.51	12.38	400
Mar 06, 2024	12.96	13.37	12.96	13.37	13.23	600
Mar 05, 2024	12.75	12.75	12.75	12.75	12.62	-
Mar 04, 2024	12.75	12.75	12.75	12.75	12.62	200
Mar 01, 2024	12.75	12.75	12.75	12.75	12.62	300
Feb 29, 2024	12.71	12.71	12.71	12.71	12.58	-
Feb 28, 2024	12.76	12.76	12.50	12.71	12.58	2,200
Feb 27, 2024	13.70	13.70	12.63	12.63	12.50	3,200
Feb 26, 2024	13.00	13.00	13.00	13.00	12.86	400
Feb 23, 2024	12.81	13.00	12.72	12.94	12.80	3,700
Feb 22, 2024	13.25	13.25	13.25	13.25	13.11	300
Feb 21, 2024	12.92	12.92	12.92	12.92	12.78	-
Feb 20, 2024	13.59	13.59	12.92	12.92	12.78	500
Feb 16, 2024	12.90	13.49	12.90	13.44	13.30	8,000
Feb 15, 2024	12.76	13.00	12.76	12.90	12.76	700
Feb 14, 2024	13.23	13.23	13.13	13.13	12.99	1,700
Feb 13, 2024	13.27	13.27	13.27	13.27	13.13	500
Feb 12, 2024	13.31	13.33	13.15	13.17	13.03	7,800
Feb 09, 2024	13.44	13.44	13.34	13.34	13.20	1,500
Feb 08, 2024	13.21	13.21	13.21	13.21	13.07	700
Feb 07, 2024	13.47	13.50	13.40	13.44	13.30	4,000
Feb 06, 2024	13.53	13.53	13.51	13.51	13.37	700
Feb 05, 2024	13.48	13.48	13.30	13.48	13.34	5,000
Feb 02, 2024	13.51	14.02	13.48	13.48	13.34	4,300
Feb 01, 2024	13.70	13.70	13.65	13.65	13.51	1,300
Jan 31, 2024	13.59	14.14	13.59	13.69	13.55	3,200
Jan 30, 2024	13.69	13.69	13.69	13.69	13.55	-
Jan 29, 2024	13.69	13.69	13.69	13.69	13.55	-
Jan 26, 2024	13.69	13.80	13.50	13.69	13.55	2,700
Jan 26, 2024	0.125 Dividend
Jan 25, 2024	13.78	13.78	13.78	13.78	13.51	-
Jan 24, 2024	14.50	14.60	13.78	13.78	13.51	1,600
Jan 23, 2024	14.42	14.42	14.42	14.42	14.14	300
Jan 22, 2024	14.42	14.42	14.42	14.42	14.14	600
Jan 19, 2024	14.04	14.04	14.04	14.04	13.77	-
Jan 18, 2024	14.04	14.04	14.04	14.04	13.77	-
Jan 17, 2024	14.03	14.34	14.00	14.04	13.77	600
Jan 16, 2024	13.98	13.99	13.98	13.99	13.72	300
Jan 12, 2024	14.01	14.01	14.01	14.01	13.74	-
Jan 11, 2024	14.01	14.01	14.01	14.01	13.74	300
Jan 10, 2024	14.00	14.00	14.00	14.00	13.73	300
Jan 09, 2024	14.17	14.55	14.17	14.55	14.27	800
Jan 08, 2024	14.10	14.13	14.10	14.11	13.84	600
Jan 05, 2024	14.04	14.04	14.04	14.04	13.77	300
Jan 04, 2024	14.70	14.70	14.51	14.51	14.23	800
Jan 03, 2024	14.75	14.75	14.70	14.75	14.46	1,400
Jan 02, 2024	14.80	14.80	14.75	14.75	14.46	1,000
Dec 29, 2023	14.34	14.34	14.34	14.34	14.06	-
Dec 28, 2023	14.34	14.34	14.34	14.34	14.06	-
Dec 27, 2023	14.34	14.34	14.34	14.34	14.06	-
Dec 26, 2023	14.34	14.34	14.34	14.34	14.06	-
Dec 22, 2023	14.34	14.34	14.34	14.34	14.06	-
Dec 21, 2023	15.30	15.30	14.34	14.34	14.06	1,000
Dec 20, 2023	14.35	14.95	14.35	14.95	14.66	300
Dec 19, 2023	15.23	15.81	14.91	14.91	14.62	2,300
Dec 18, 2023	14.18	14.18	14.18	14.18	13.90	300
Dec 15, 2023	12.80	15.23	12.75	14.55	14.27	7,600
Dec 14, 2023	12.17	12.17	12.17	12.17	11.93	-
Dec 13, 2023	12.56	12.56	12.17	12.17	11.93	7,600
Dec 12, 2023	12.66	12.66	12.66	12.66	12.41	500
Dec 11, 2023	12.95	12.95	12.95	12.95	12.70	-
Dec 08, 2023	12.95	12.95	12.95	12.95	12.70	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,793.91-217.71(-0.99%)

S&P 5005,061.80-54.37(-1.06%)

DOW37,941.33-444.76(-1.16%)

CAD/USD0.7267-0.0055(-0.75%)

CRUDE OIL81.70-0.93(-1.13%)

Bitcoin CAD82,356.82-3,728.37(-4.33%)

STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Home Federal Bancorp, Inc. of Louisiana (HFBL)

S&P/TSX
21,793.91
-217.71(-0.99%)

S&P 500
5,061.80
-54.37(-1.06%)

DOW
37,941.33
-444.76(-1.16%)

CAD/USD
0.7267
-0.0055(-0.75%)

CRUDE OIL
81.70
-0.93(-1.13%)

Bitcoin CAD
82,356.82
-3,728.37(-4.33%)