Home Federal Bancorp Inc. of Louisiana Common StocKのデータ

Home Federal Bancorp Inc. of Louisiana Common StocKの基本情報

名前 Home Federal Bancorp Inc. of Louisiana Common StocK
ティッカー HFBL
国 United States
上場年 nan
セクター Finance

Home Federal Bancorp Inc. of Louisiana Common StocKの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 31.0 31.0 31.0 31.0 0.0 31.0
2021-02-12 31.0 31.0 31.0 31.0 300.0 31.0
2021-02-11 29.75 29.75 29.75 29.75 0.0 29.75
2021-02-10 29.75 29.75 29.75 29.75 0.0 29.75
2021-02-09 29.75 29.75 29.75 29.75 2700.0 29.75
2021-02-08 30.0 30.0 30.0 30.0 200.0 30.0
2021-02-05 29.09 29.09 29.09 29.09 0.0 29.09
2021-02-04 29.09 29.09 29.09 29.09 0.0 29.09
2021-02-03 29.09 29.09 29.09 29.09 0.0 29.09
2021-02-02 29.09 29.09 29.09 29.09 0.0 29.09
2021-02-01 29.09 29.09 29.09 29.09 300.0 29.09
2021-01-29 30.91 30.91 30.91 30.91 0.0 30.91
2021-01-28 30.91 30.91 30.91 30.91 0.0 30.75
2021-01-27 30.91 30.91 30.91 30.91 1200.0 30.75
2021-01-26 29.24 29.24 29.24 29.24 0.0 29.08
2021-01-25 29.24 29.0 29.0 29.24 900.0 29.08
2021-01-22 29.81 29.81 29.81 29.81 200.0 29.65
2021-01-21 29.0 29.0 29.0 29.0 0.0 28.85
2021-01-20 29.0 29.0 29.0 29.0 100.0 28.85
2021-01-19 29.5 29.5 29.5 29.5 0.0 29.34
2021-01-15 29.5 29.5 29.5 29.5 0.0 29.34
2021-01-14 29.5 29.5 29.5 29.5 100.0 29.34
2021-01-13 29.0 29.0 29.0 29.0 0.0 28.85
2021-01-12 29.0 29.0 29.0 29.0 100.0 28.85
2021-01-11 29.01 29.01 29.01 29.01 0.0 28.86
2021-01-08 29.01 29.01 29.01 29.01 0.0 28.86
2021-01-07 29.01 29.01 29.01 29.01 0.0 28.86
2021-01-06 29.01 29.01 29.01 29.01 200.0 28.86
2021-01-05 30.0 30.0 30.0 30.0 0.0 29.84
2021-01-04 30.0 30.0 30.0 30.0 200.0 29.84
2020-12-31 28.88 28.88 28.88 28.88 0.0 28.73
2020-12-30 28.88 28.85 28.85 28.88 1800.0 28.73
2020-12-29 28.19 28.19 28.19 28.19 700.0 28.04
2020-12-28 27.5 27.5 27.5 27.5 0.0 27.35
2020-12-24 27.5 27.5 27.5 27.5 0.0 27.35
2020-12-23 27.5 27.5 27.5 27.5 0.0 27.35
2020-12-22 27.5 27.5 27.5 27.5 0.0 27.35
2020-12-21 27.5 27.5 27.5 27.5 0.0 27.35
2020-12-18 27.5 27.5 27.5 27.5 100.0 27.35
2020-12-17 28.95 28.95 28.95 28.95 300.0 28.8
2020-12-16 28.88 28.88 28.88 28.88 0.0 28.73
2020-12-15 28.88 28.88 28.88 28.88 0.0 28.73
2020-12-14 28.88 28.88 28.88 28.88 200.0 28.73
2020-12-11 27.0 27.0 27.0 27.0 0.0 26.86
2020-12-10 27.0 27.0 27.0 27.0 0.0 26.86
2020-12-09 27.0 27.0 27.0 27.0 0.0 26.86
2020-12-08 27.0 27.0 27.0 27.0 0.0 26.86
2020-12-07 27.0 27.0 27.0 27.0 0.0 26.86
2020-12-04 27.0 27.0 27.0 27.0 0.0 26.86
2020-12-03 27.0 27.0 27.0 27.0 0.0 26.86
2020-12-02 27.0 27.0 27.0 27.0 0.0 26.86
2020-12-01 27.05 27.0 27.05 27.0 500.0 26.86
2020-11-30 27.06 27.06 27.06 27.06 200.0 26.92
2020-11-27 27.1 27.1 27.1 27.1 100.0 26.96
2020-11-25 27.1 26.0 26.0 27.1 1000.0 26.96
2020-11-24 27.2 26.75 26.75 27.2 1500.0 27.05
2020-11-23 26.0 26.0 26.0 26.0 100.0 25.86
2020-11-20 26.0 25.08 25.14 26.0 3800.0 25.86
2020-11-19 27.13 26.6 26.87 27.13 1400.0 26.99
2020-11-18 27.42 27.42 27.42 27.42 0.0 27.27
2020-11-17 27.42 25.75 25.75 27.42 900.0 27.27
2020-11-16 25.21 25.21 25.21 25.21 900.0 25.08
2020-11-13 25.21 24.95 24.95 25.21 1200.0 25.08
2020-11-12 23.81 23.81 23.81 23.81 1300.0 23.68
2020-11-11 23.72 23.72 23.72 23.72 0.0 23.59
2020-11-10 24.82 23.72 24.33 23.72 2400.0 23.59
2020-11-09 24.5 23.92 24.49 24.13 2900.0 24.0
2020-11-06 24.5 23.0 23.0 24.5 1100.0 24.37
2020-11-05 23.4 22.95 23.39 23.4 1700.0 23.28
2020-11-04 23.96 23.96 23.96 23.96 0.0 23.83
2020-11-03 23.96 23.96 23.96 23.96 0.0 23.83
2020-11-02 23.96 23.96 23.96 23.96 0.0 23.83
2020-10-30 24.0 23.96 24.0 23.96 600.0 23.83
2020-10-29 24.4 24.4 24.4 24.4 0.0 24.11
2020-10-28 24.88 24.4 24.5 24.4 1200.0 24.11
2020-10-27 24.13 23.5 23.5 24.13 1200.0 23.84
2020-10-26 22.73 22.73 22.73 22.73 400.0 22.46
2020-10-23 22.32 22.32 22.32 22.32 100.0 22.05
2020-10-22 22.5 22.31 22.49 22.32 5300.0 22.05
2020-10-21 22.25 22.25 22.25 22.25 1200.0 21.98
2020-10-20 22.4 22.4 22.4 22.4 100.0 22.13
2020-10-19 22.45 22.4 22.4 22.4 1300.0 22.13
2020-10-16 22.59 22.36 22.36 22.55 3900.0 22.28
2020-10-15 22.65 22.56 22.65 22.56 2000.0 22.29
2020-10-14 22.75 22.61 22.61 22.65 1300.0 22.38
2020-10-13 22.76 22.76 22.76 22.76 700.0 22.49
2020-10-12 24.48 23.58 24.48 23.58 1100.0 23.3
2020-10-09 22.81 22.81 22.81 22.81 0.0 22.53
2020-10-08 22.81 22.81 22.81 22.81 1500.0 22.53
2020-10-07 23.3 22.95 22.95 23.2 1200.0 22.92
2020-10-06 22.95 22.62 22.95 22.62 1800.0 22.35
2020-10-05 23.0 23.0 23.0 23.0 200.0 22.72
2020-10-02 23.05 23.05 23.05 23.05 0.0 22.77
2020-10-01 23.05 23.05 23.05 23.05 0.0 22.77
2020-09-30 23.05 23.05 23.05 23.05 1100.0 22.77
2020-09-29 23.38 23.38 23.38 23.38 0.0 23.1
2020-09-28 23.5 23.38 23.5 23.38 700.0 23.1
2020-09-25 23.34 23.12 23.12 23.3 1400.0 23.02
2020-09-24 24.46 23.01 24.46 23.4 1300.0 23.12
2020-09-23 23.5 23.5 23.5 23.5 200.0 23.22
2020-09-22 24.3 23.03 23.1 24.3 3700.0 24.01
2020-09-21 23.5 23.21 23.48 23.5 8300.0 23.22
2020-09-18 23.74 23.01 23.5 23.01 3200.0 22.73
2020-09-17 24.08 23.05 23.05 23.75 1300.0 23.46
2020-09-16 23.5 23.2 23.5 23.2 1000.0 22.92
2020-09-15 23.76 23.0 23.0 23.76 2100.0 23.47
2020-09-14 23.4 22.82 23.01 23.0 1200.0 22.72
2020-09-11 23.4 22.32 23.4 22.6 1400.0 22.33
2020-09-10 23.26 23.25 23.25 23.26 900.0 22.98
2020-09-09 24.88 23.5 23.5 24.88 900.0 24.58
2020-09-08 23.54 23.5 23.5 23.54 900.0 23.26
2020-09-04 23.12 23.12 23.12 23.12 0.0 22.84
2020-09-03 23.15 23.12 23.15 23.12 1000.0 22.84
2020-09-02 24.81 23.26 24.13 23.36 2200.0 23.08
2020-09-01 24.0 23.9 24.0 23.9 600.0 23.61
2020-08-31 24.94 23.12 23.12 23.44 2000.0 23.16
2020-08-28 23.68 23.68 23.68 23.68 0.0 23.39
2020-08-27 23.68 23.3 23.35 23.68 1200.0 23.39
2020-08-26 23.5 23.5 23.5 23.5 0.0 23.22
2020-08-25 25.0 23.5 25.0 23.5 2500.0 23.22
2020-08-24 25.0 24.15 24.15 25.0 1700.0 24.7
2020-08-21 23.3 23.3 23.3 23.3 0.0 23.02
2020-08-20 23.3 23.3 23.3 23.3 0.0 23.02
2020-08-19 23.3 23.3 23.3 23.3 700.0 23.02
2020-08-18 23.5 23.3 23.5 23.3 600.0 23.02
2020-08-17 23.55 23.5 23.55 23.5 400.0 23.22
2020-08-14 25.21 23.36 23.6 25.21 800.0 24.91
2020-08-13 23.5 23.5 23.5 23.5 0.0 23.22
2020-08-12 23.5 23.5 23.5 23.5 0.0 23.22
2020-08-11 23.5 23.5 23.5 23.5 200.0 23.22
2020-08-10 23.56 23.23 23.56 23.23 600.0 22.95
2020-08-07 23.7 23.7 23.7 23.7 0.0 23.41
2020-08-06 23.7 23.7 23.7 23.7 0.0 23.41
2020-08-05 23.81 23.7 23.81 23.7 600.0 23.41
2020-08-04 24.25 23.5 24.25 23.5 1700.0 23.22
2020-08-03 24.69 24.12 24.69 24.12 600.0 23.83
2020-07-31 25.04 25.0 25.0 25.03 600.0 24.73
2020-07-30 24.73 24.73 24.73 24.73 0.0 24.27
2020-07-29 24.81 24.73 24.81 24.73 300.0 24.27
2020-07-28 25.2 25.2 25.2 25.2 0.0 24.73
2020-07-27 25.2 25.2 25.2 25.2 300.0 24.73
2020-07-24 25.0 25.0 25.0 25.0 0.0 24.53
2020-07-23 25.0 25.0 25.0 25.0 0.0 24.53
2020-07-22 25.0 25.0 25.0 25.0 400.0 24.53
2020-07-21 25.7 25.0 25.02 25.7 500.0 25.22
2020-07-20 25.7 24.89 25.0 25.7 700.0 25.22
2020-07-17 25.0 24.4 25.0 25.0 900.0 24.53
2020-07-16 26.0 24.65 25.5 26.0 2300.0 25.51
2020-07-15 24.79 24.7 24.79 24.7 200.0 24.24
2020-07-14 24.81 24.81 24.81 24.81 0.0 24.35
2020-07-13 24.81 24.81 24.81 24.81 0.0 24.35
2020-07-10 24.81 24.81 24.81 24.81 0.0 24.35
2020-07-09 24.81 24.81 24.81 24.81 0.0 24.35
2020-07-08 24.81 24.81 24.81 24.81 0.0 24.35
2020-07-07 24.81 24.81 24.81 24.81 0.0 24.35
2020-07-06 24.81 24.81 24.81 24.81 0.0 24.35
2020-07-02 24.81 24.81 24.81 24.81 0.0 24.35
2020-07-01 24.81 24.81 24.81 24.81 0.0 24.35
2020-06-30 24.81 24.81 24.81 24.81 0.0 24.35
2020-06-29 25.3 24.55 24.7 24.81 1400.0 24.35
2020-06-26 25.25 24.35 25.23 25.25 1100.0 24.78
2020-06-25 24.84 24.5 24.55 24.63 5600.0 24.17
2020-06-24 26.5 26.5 26.5 26.5 200.0 26.01
2020-06-23 24.32 24.32 24.32 24.32 0.0 23.87
2020-06-22 25.01 24.31 25.0 24.32 8900.0 23.87
2020-06-19 26.5 24.36 24.5 26.5 4200.0 26.01
2020-06-18 24.87 24.87 24.87 24.87 100.0 24.41
2020-06-17 25.0 24.75 25.0 24.87 3300.0 24.41
2020-06-16 25.45 24.25 25.0 25.45 1900.0 24.98
2020-06-15 26.15 26.15 26.15 26.15 300.0 25.66
2020-06-12 26.15 26.15 26.15 26.15 0.0 25.66
2020-06-11 26.15 26.15 26.15 26.15 0.0 25.66
2020-06-10 26.15 26.15 26.15 26.15 0.0 25.66
2020-06-09 26.37 24.41 26.37 26.15 1300.0 25.66
2020-06-08 27.25 26.4 26.4 27.25 1800.0 26.74
2020-06-05 29.15 23.75 24.67 25.08 6100.0 24.61
2020-06-04 23.5 23.5 23.5 23.5 0.0 23.06
2020-06-03 24.0 23.5 24.0 23.5 1500.0 23.06
2020-06-02 24.0 24.0 24.0 24.0 0.0 23.55
2020-06-01 24.0 24.0 24.0 24.0 0.0 23.55
2020-05-29 24.0 24.0 24.0 24.0 700.0 23.55
2020-05-28 25.05 25.05 25.05 25.05 0.0 24.58
2020-05-27 25.05 25.05 25.05 25.05 0.0 24.58
2020-05-26 25.05 25.05 25.05 25.05 0.0 24.58
2020-05-22 25.05 25.05 25.05 25.05 0.0 24.58
2020-05-21 25.05 25.05 25.05 25.05 0.0 24.58
2020-05-20 25.05 25.05 25.05 25.05 3000.0 24.58
2020-05-19 25.0 25.0 25.0 25.0 2700.0 24.53
2020-05-18 24.0 24.0 24.0 24.0 0.0 23.55
2020-05-15 24.0 24.0 24.0 24.0 200.0 23.55
2020-05-14 24.0 24.0 24.0 24.0 100.0 23.55
2020-05-13 25.25 25.25 25.25 25.25 0.0 24.78
2020-05-12 25.25 25.2 25.2 25.25 4400.0 24.78
2020-05-11 25.89 25.89 25.89 25.89 0.0 25.41
2020-05-08 28.95 25.89 28.95 25.89 800.0 25.41
2020-05-07 25.75 25.75 25.75 25.75 0.0 25.27
2020-05-06 25.75 25.75 25.75 25.75 100.0 25.27
2020-05-05 23.17 23.17 23.17 23.17 0.0 22.74
2020-05-04 23.17 23.17 23.17 23.17 0.0 22.74
2020-05-01 23.17 23.17 23.17 23.17 0.0 22.74
2020-04-30 23.17 23.17 23.17 23.17 0.0 22.74
2020-04-29 23.24 23.17 23.24 23.17 500.0 22.74
2020-04-28 23.19 23.19 23.19 23.19 0.0 22.76
2020-04-27 23.19 23.19 23.19 23.19 0.0 22.76
2020-04-24 23.19 23.19 23.19 23.19 0.0 22.76
2020-04-23 23.19 23.19 23.19 23.19 0.0 22.6
2020-04-22 23.19 23.19 23.19 23.19 0.0 22.6
2020-04-21 23.19 23.19 23.19 23.19 0.0 22.6
2020-04-20 23.19 23.19 23.19 23.19 0.0 22.6
2020-04-17 23.19 22.08 22.08 23.19 700.0 22.6
2020-04-16 21.13 21.13 21.13 21.13 400.0 20.59
2020-04-15 22.3 22.3 22.3 22.3 0.0 21.73
2020-04-14 22.3 22.3 22.3 22.3 0.0 21.73
2020-04-13 22.3 22.3 22.3 22.3 0.0 21.73
2020-04-09 22.6 22.3 22.6 22.3 2500.0 21.73
2020-04-08 22.0 22.0 22.0 22.0 1500.0 21.44
2020-04-07 21.0 21.0 21.0 21.0 0.0 20.47
2020-04-06 21.0 21.0 21.0 21.0 300.0 20.47
2020-04-03 23.75 20.0 23.75 20.0 800.0 19.49
2020-04-02 24.59 22.02 24.5 22.02 9200.0 21.46
2020-04-01 23.25 23.25 23.25 23.25 100.0 22.66
2020-03-31 25.0 23.51 23.51 25.0 300.0 24.36
2020-03-30 25.88 25.88 25.88 25.88 0.0 25.22
2020-03-27 25.88 25.88 25.88 25.88 0.0 25.22
2020-03-26 25.88 25.88 25.88 25.88 0.0 25.22
2020-03-25 25.88 25.87 25.87 25.88 600.0 25.22
2020-03-24 25.9 25.85 25.85 25.9 500.0 25.24
2020-03-23 25.65 25.0 25.0 25.65 3000.0 25.0
2020-03-20 24.44 22.25 22.25 24.0 900.0 23.39
2020-03-19 23.99 23.88 23.99 23.89 400.0 23.28
2020-03-18 25.0 23.01 23.01 25.0 1700.0 24.36
2020-03-17 24.29 24.29 24.29 24.29 200.0 23.67
2020-03-16 24.92 24.92 24.92 24.92 300.0 24.29
2020-03-13 23.22 23.22 23.22 23.22 0.0 22.63
2020-03-12 27.0 21.11 27.0 23.22 1000.0 22.63
2020-03-11 30.4 30.4 30.4 30.4 0.0 29.63
2020-03-10 30.4 30.4 30.4 30.4 100.0 29.63
2020-03-09 34.5 32.99 32.99 34.42 8800.0 33.54
2020-03-06 34.93 34.93 34.93 34.93 0.0 34.04
2020-03-05 34.93 34.93 34.93 34.93 0.0 34.04
2020-03-04 34.93 32.35 32.46 34.93 5100.0 34.04
2020-03-03 34.21 34.21 34.21 34.21 0.0 33.34
2020-03-02 34.21 34.21 34.21 34.21 0.0 33.34
2020-02-28 34.21 34.21 34.21 34.21 0.0 33.34
2020-02-27 34.21 34.21 34.21 34.21 0.0 33.34
2020-02-26 34.21 34.21 34.21 34.21 0.0 33.34
2020-02-25 34.21 34.21 34.21 34.21 300.0 33.34
2020-02-24 34.5 34.5 34.5 34.5 0.0 33.62
2020-02-21 34.5 34.5 34.5 34.5 100.0 33.62
2020-02-20 34.49 34.49 34.49 34.49 0.0 33.61
2020-02-19 34.49 34.49 34.49 34.49 200.0 33.61
2020-02-18 35.93 35.93 35.93 35.93 0.0 35.02