Home Federal Bancorp, Inc. of Louisiana (HFBL)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 204 |
| 02 may 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 01 may 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 30 abr 2024 | 11.25 | 11.60 | 11.25 | 11.60 | 11.60 | 900 |
| 29 abr 2024 | 11.65 | 11.65 | 11.25 | 11.25 | 11.25 | 1,600 |
| 26 abr 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 26 abr 2024 | 0.125 Dividendo | |||||
| 25 abr 2024 | 11.93 | 11.93 | 11.89 | 11.89 | 11.77 | 400 |
| 24 abr 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.81 | 200 |
| 23 abr 2024 | 11.66 | 11.66 | 11.57 | 11.63 | 11.51 | 1,000 |
| 22 abr 2024 | 11.80 | 11.80 | 11.64 | 11.64 | 11.52 | 1,000 |
| 19 abr 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.63 | 1,100 |
| 18 abr 2024 | 12.00 | 12.10 | 12.00 | 12.10 | 11.97 | 1,900 |
| 17 abr 2024 | 11.97 | 12.00 | 11.97 | 12.00 | 11.87 | 800 |
| 16 abr 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.85 | 400 |
| 15 abr 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.78 | 400 |
| 12 abr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.87 | 600 |
| 11 abr 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.07 | 100 |
| 10 abr 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.07 | - |
| 09 abr 2024 | 12.00 | 12.20 | 11.70 | 12.20 | 12.07 | 11,100 |
| 08 abr 2024 | 12.11 | 12.26 | 12.07 | 12.20 | 12.07 | 1,500 |
| 05 abr 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.48 | - |
| 04 abr 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.48 | 100 |
| 03 abr 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.27 | 300 |
| 02 abr 2024 | 12.36 | 12.36 | 11.99 | 12.30 | 12.17 | 2,800 |
| 01 abr 2024 | 11.54 | 12.78 | 11.54 | 12.35 | 12.22 | 3,200 |
| 28 mar 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.72 | - |
| 27 mar 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.72 | - |
| 26 mar 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.72 | - |
| 25 mar 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.72 | 1,000 |
| 22 mar 2024 | 12.02 | 12.15 | 11.83 | 11.96 | 11.83 | 4,000 |
| 21 mar 2024 | 12.20 | 12.20 | 11.87 | 11.87 | 11.75 | 2,500 |
| 20 mar 2024 | 12.37 | 12.37 | 12.01 | 12.01 | 11.88 | 2,900 |
| 19 mar 2024 | 12.68 | 12.68 | 12.03 | 12.03 | 11.90 | 800 |
| 18 mar 2024 | 12.30 | 12.30 | 12.02 | 12.02 | 11.89 | 3,800 |
| 15 mar 2024 | 12.92 | 12.93 | 12.27 | 12.27 | 12.14 | 6,200 |
| 14 mar 2024 | 13.00 | 13.00 | 12.63 | 12.63 | 12.50 | 800 |
| 13 mar 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.77 | - |
| 12 mar 2024 | 12.91 | 12.91 | 12.70 | 12.91 | 12.77 | 900 |
| 11 mar 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.77 | 700 |
| 08 mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.86 | 800 |
| 07 mar 2024 | 12.75 | 12.75 | 12.51 | 12.51 | 12.38 | 400 |
| 06 mar 2024 | 12.96 | 13.37 | 12.96 | 13.37 | 13.23 | 600 |
| 05 mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.62 | - |
| 04 mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.62 | 200 |
| 01 mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.62 | 300 |
| 29 feb 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.58 | - |
| 28 feb 2024 | 12.76 | 12.76 | 12.50 | 12.71 | 12.58 | 2,200 |
| 27 feb 2024 | 13.70 | 13.70 | 12.63 | 12.63 | 12.50 | 3,200 |
| 26 feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.86 | 400 |
| 23 feb 2024 | 12.81 | 13.00 | 12.72 | 12.94 | 12.80 | 3,700 |
| 22 feb 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.11 | 300 |
| 21 feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.78 | - |
| 20 feb 2024 | 13.59 | 13.59 | 12.92 | 12.92 | 12.78 | 500 |
| 16 feb 2024 | 12.90 | 13.49 | 12.90 | 13.44 | 13.30 | 8,000 |
| 15 feb 2024 | 12.76 | 13.00 | 12.76 | 12.90 | 12.76 | 700 |
| 14 feb 2024 | 13.23 | 13.23 | 13.13 | 13.13 | 12.99 | 1,700 |
| 13 feb 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.13 | 500 |
| 12 feb 2024 | 13.31 | 13.33 | 13.15 | 13.17 | 13.03 | 7,800 |
| 09 feb 2024 | 13.44 | 13.44 | 13.34 | 13.34 | 13.20 | 1,500 |
| 08 feb 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.07 | 700 |
| 07 feb 2024 | 13.47 | 13.50 | 13.40 | 13.44 | 13.30 | 4,000 |
| 06 feb 2024 | 13.53 | 13.53 | 13.51 | 13.51 | 13.37 | 700 |
| 05 feb 2024 | 13.48 | 13.48 | 13.30 | 13.48 | 13.34 | 5,000 |
| 02 feb 2024 | 13.51 | 14.02 | 13.48 | 13.48 | 13.34 | 4,300 |
| 01 feb 2024 | 13.70 | 13.70 | 13.65 | 13.65 | 13.51 | 1,300 |
| 31 ene 2024 | 13.59 | 14.14 | 13.59 | 13.69 | 13.55 | 3,200 |
| 30 ene 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.55 | - |
| 29 ene 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.55 | - |
| 26 ene 2024 | 13.69 | 13.80 | 13.50 | 13.69 | 13.55 | 2,700 |
| 26 ene 2024 | 0.125 Dividendo | |||||
| 25 ene 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.51 | - |
| 24 ene 2024 | 14.50 | 14.60 | 13.78 | 13.78 | 13.51 | 1,600 |
| 23 ene 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.14 | 300 |
| 22 ene 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.14 | 600 |
| 19 ene 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 13.77 | - |
| 18 ene 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 13.77 | - |
| 17 ene 2024 | 14.03 | 14.34 | 14.00 | 14.04 | 13.77 | 600 |
| 16 ene 2024 | 13.98 | 13.99 | 13.98 | 13.99 | 13.72 | 300 |
| 12 ene 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 13.74 | - |
| 11 ene 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 13.74 | 300 |
| 10 ene 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.73 | 300 |
| 09 ene 2024 | 14.17 | 14.55 | 14.17 | 14.55 | 14.27 | 800 |
| 08 ene 2024 | 14.10 | 14.13 | 14.10 | 14.11 | 13.84 | 600 |
| 05 ene 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 13.77 | 300 |
| 04 ene 2024 | 14.70 | 14.70 | 14.51 | 14.51 | 14.23 | 800 |
| 03 ene 2024 | 14.75 | 14.75 | 14.70 | 14.75 | 14.46 | 1,400 |
| 02 ene 2024 | 14.80 | 14.80 | 14.75 | 14.75 | 14.46 | 1,000 |
| 29 dic 2023 | 14.34 | 14.34 | 14.34 | 14.34 | 14.06 | - |
| 28 dic 2023 | 14.34 | 14.34 | 14.34 | 14.34 | 14.06 | - |
| 27 dic 2023 | 14.34 | 14.34 | 14.34 | 14.34 | 14.06 | - |
| 26 dic 2023 | 14.34 | 14.34 | 14.34 | 14.34 | 14.06 | - |
| 22 dic 2023 | 14.34 | 14.34 | 14.34 | 14.34 | 14.06 | - |
| 21 dic 2023 | 15.30 | 15.30 | 14.34 | 14.34 | 14.06 | 1,000 |
| 20 dic 2023 | 14.35 | 14.95 | 14.35 | 14.95 | 14.66 | 300 |
| 19 dic 2023 | 15.23 | 15.81 | 14.91 | 14.91 | 14.62 | 2,300 |
| 18 dic 2023 | 14.18 | 14.18 | 14.18 | 14.18 | 13.90 | 300 |
| 15 dic 2023 | 12.80 | 15.23 | 12.75 | 14.55 | 14.27 | 7,600 |
| 14 dic 2023 | 12.17 | 12.17 | 12.17 | 12.17 | 11.93 | - |
| 13 dic 2023 | 12.56 | 12.56 | 12.17 | 12.17 | 11.93 | 7,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.