Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hopfed Bancorp Inc (NQ: HFBC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 26, 2019 19.53 19.53 0 +0.00(+0.00%)
Jul 25, 2019 18.88 19.21 18.88 19.15 5,289 +0.20(+1.06%)
Jul 24, 2019 19.25 19.25 18.27 18.95 59,905 -0.87(-4.39%)
Jul 23, 2019 19.43 19.95 19.43 19.82 116,394 +0.49(+2.53%)
Jul 22, 2019 19.38 19.48 19.23 19.33 26,180 -0.18(-0.92%)
Jul 19, 2019 19.43 19.51 19.41 19.51 7,200 +0.02(+0.10%)
Jul 18, 2019 19.57 19.59 19.43 19.49 49,546 +0.00(+0.00%)
Jul 17, 2019 19.68 19.69 19.42 19.49 49,917 +0.02(+0.13%)
Jul 16, 2019 19.48 19.64 19.46 19.46 66,557 -0.11(-0.59%)
Jul 15, 2019 19.43 19.64 19.35 19.58 74,660 +0.07(+0.36%)
Jul 12, 2019 19.61 19.64 19.51 19.51 3,100 +0.07(+0.36%)
Jul 11, 2019 19.46 19.50 19.39 19.44 7,629 -0.01(-0.05%)
Jul 10, 2019 19.46 19.69 19.45 19.45 6,688 -0.06(-0.31%)
Jul 09, 2019 19.71 19.73 19.44 19.51 33,591 -0.17(-0.86%)
Jul 08, 2019 19.69 19.70 19.55 19.68 129,458 +0.15(+0.77%)
Jul 05, 2019 19.43 19.53 19.43 19.53 12,400 +0.05(+0.26%)
Jul 03, 2019 19.48 19.48 19.48 69 +0.00(+0.00%)
Jul 02, 2019 19.48 19.48 19.28 19.48 4,874 -0.04(-0.20%)
Jul 01, 2019 19.00 19.75 19.00 19.52 8,559 +0.55(+2.90%)
Jun 28, 2019 19.55 19.83 18.97 18.97 9,800 -0.48(-2.47%)
Jun 27, 2019 19.46 19.46 19.45 19.45 637 +0.12(+0.62%)
Jun 26, 2019 19.37 19.37 19.27 19.33 12,292 -0.13(-0.67%)
Jun 25, 2019 19.26 19.50 19.26 19.46 1,937 +0.31(+1.62%)
Jun 24, 2019 19.36 19.36 19.15 19.15 7,541 -0.72(-3.62%)
Jun 21, 2019 19.10 19.87 19.10 19.87 6,200 +0.58(+3.01%)
Jun 20, 2019 19.20 19.38 19.16 19.29 2,562 +0.05(+0.26%)
Jun 19, 2019 19.21 19.24 19.21 19.24 1,612 +0.04(+0.21%)
Jun 18, 2019 19.13 19.20 19.13 19.20 6,795 +0.10(+0.52%)
Jun 17, 2019 19.21 19.21 19.10 19.10 2,063 +0.01(+0.05%)
Jun 14, 2019 19.12 19.17 19.09 19.09 2,300 -0.08(-0.42%)
Jun 13, 2019 19.20 19.20 18.98 19.17 6,502 +0.09(+0.47%)
Jun 12, 2019 18.97 19.11 18.97 19.08 708 -0.08(-0.42%)
Jun 11, 2019 19.19 19.19 19.16 19.16 205 +0.11(+0.58%)
Jun 10, 2019 18.98 19.24 18.98 19.05 3,412 +0.15(+0.79%)
Jun 07, 2019 19.25 19.25 18.90 18.90 4,400 -0.31(-1.61%)
Jun 06, 2019 19.21 19.21 19.21 69 +0.00(+0.00%)
Jun 05, 2019 19.24 19.24 19.10 19.21 1,415 -0.05(-0.26%)
Jun 04, 2019 18.89 19.26 18.89 19.26 19,146 +0.37(+1.96%)
Jun 03, 2019 18.85 19.01 18.74 18.89 11,484 +0.14(+0.75%)
May 31, 2019 18.75 19.09 18.75 18.75 16,600 -0.12(-0.64%)
May 30, 2019 18.92 18.93 18.71 18.87 17,660 -0.02(-0.10%)
May 29, 2019 18.79 18.89 18.70 18.89 11,318 +0.06(+0.31%)
May 28, 2019 18.87 18.95 18.72 18.83 18,368 +0.04(+0.21%)
May 24, 2019 18.84 18.90 18.77 18.79 6,174 +0.09(+0.48%)
May 23, 2019 18.77 18.77 18.61 18.70 7,241 -0.22(-1.15%)
May 22, 2019 18.87 18.92 18.87 18.92 7,190 -0.13(-0.67%)
May 21, 2019 18.89 19.10 18.87 19.05 13,054 +0.13(+0.68%)
May 20, 2019 18.88 18.96 18.81 18.92 4,704 +0.03(+0.16%)
May 17, 2019 18.95 18.95 18.89 18.89 1,720 -0.02(-0.10%)
May 16, 2019 19.07 19.07 18.87 18.91 21,341 -0.12(-0.62%)
May 15, 2019 18.87 19.06 18.87 19.03 2,537 +0.11(+0.57%)
May 14, 2019 18.93 19.07 18.90 18.92 2,156 +0.02(+0.10%)
May 13, 2019 19.06 19.06 18.90 18.90 5,926 -0.19(-0.98%)
May 10, 2019 18.98 19.16 18.98 19.09 3,846 -0.17(-0.87%)
May 09, 2019 19.21 19.39 19.01 19.26 12,346 -0.06(-0.31%)
May 08, 2019 19.19 19.31 19.19 19.31 800 +0.04(+0.20%)
May 07, 2019 19.37 19.52 19.28 19.28 4,067 -0.20(-1.01%)
May 06, 2019 19.26 19.63 19.24 19.47 11,201 -0.06(-0.30%)
May 03, 2019 19.36 19.53 18.97 19.53 1,821 +0.32(+1.65%)
May 02, 2019 19.10 19.46 19.10 19.22 6,276 +0.12(+0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.