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 (%)
Sep 30, 2015 11.24 11.26 11.24 11.26 579 +0.05(+0.42%)
Sep 29, 2015 11.25 11.25 11.13 11.22 8,281 -0.03(-0.25%)
Sep 28, 2015 11.24 11.29 11.23 11.24 3,323 +0.03(+0.25%)
Sep 25, 2015 11.27 11.27 11.22 11.22 4,626 -0.01(-0.08%)
Sep 24, 2015 11.22 11.26 11.22 11.23 4,243 +0.00(+0.00%)
Sep 23, 2015 11.22 11.26 11.16 11.23 5,962 +0.00(+0.00%)
Sep 22, 2015 11.09 11.26 11.09 11.23 7,575 +0.10(+0.93%)
Sep 21, 2015 11.25 11.25 11.05 11.12 3,603 -0.05(-0.42%)
Sep 18, 2015 10.98 11.17 10.78 11.17 28,568 +0.26(+2.41%)
Sep 17, 2015 11.03 11.03 10.83 10.91 4,249 +0.08(+0.69%)
Sep 16, 2015 10.98 10.98 10.80 10.83 3,246 +0.03(+0.26%)
Sep 15, 2015 10.79 10.98 10.65 10.80 7,548 +0.14(+1.32%)
Sep 14, 2015 10.52 10.66 10.52 10.66 3,446 +0.19(+1.79%)
Sep 11, 2015 10.41 10.68 10.41 10.47 6,554 +0.17(+1.64%)
Sep 10, 2015 10.43 10.64 10.19 10.31 32,074 +0.03(+0.27%)
Sep 09, 2015 10.61 10.63 10.19 10.28 20,038 -0.05(-0.46%)
Sep 08, 2015 10.55 10.55 10.25 10.32 24,884 +0.01(+0.09%)
Sep 04, 2015 10.40 10.31 10.31 10.31 15,115 -0.08(-0.81%)
Sep 03, 2015 10.54 10.55 10.40 10.40 6,217 -0.22(-2.04%)
Sep 02, 2015 10.74 10.76 10.62 10.62 3,922 -0.05(-0.44%)
Sep 01, 2015 10.54 10.68 10.54 10.66 27,549 -0.05(-0.44%)
Aug 31, 2015 10.73 10.77 10.57 10.71 1,978 +0.17(+1.60%)
Aug 28, 2015 10.52 10.62 10.52 10.54 4,419 -0.01(-0.09%)
Aug 27, 2015 10.50 10.62 10.50 10.55 4,767 +0.20(+1.91%)
Aug 26, 2015 10.32 10.62 10.25 10.35 11,724 -0.23(-2.22%)
Aug 25, 2015 10.90 10.90 10.16 10.59 18,610 -0.05(-0.44%)
Aug 24, 2015 10.93 10.93 10.57 10.63 12,560 -0.27(-2.50%)
Aug 21, 2015 10.93 10.93 10.90 10.91 2,944 +0.06(+0.52%)
Aug 20, 2015 10.93 10.93 10.78 10.85 5,659 +0.06(+0.52%)
Aug 19, 2015 10.93 11.02 10.79 10.79 3,410 -0.05(-0.43%)
Aug 18, 2015 11.06 11.06 10.84 10.84 4,598 -0.12(-1.11%)
Aug 17, 2015 10.93 11.04 10.92 10.96 4,142 +0.08(+0.69%)
Aug 14, 2015 10.90 11.09 10.80 10.89 3,959 +0.02(+0.17%)
Aug 13, 2015 10.76 10.87 10.75 10.87 14,773 +0.15(+1.45%)
Aug 12, 2015 10.76 10.76 10.70 10.71 4,601 -0.04(-0.39%)
Aug 11, 2015 10.79 10.79 10.63 10.76 4,766 -0.04(-0.35%)
Aug 10, 2015 10.90 10.90 10.79 10.79 1,478 -0.09(-0.86%)
Aug 07, 2015 10.99 10.99 10.79 10.89 5,685 -0.06(-0.52%)
Aug 06, 2015 11.01 11.01 10.88 10.94 7,688 -0.03(-0.26%)
Aug 05, 2015 11.04 11.04 10.97 10.97 1,564 +0.11(+0.99%)
Aug 04, 2015 10.84 11.03 10.80 10.86 6,395 +0.11(+1.00%)
Aug 03, 2015 10.99 10.99 10.71 10.76 5,503 -0.20(-1.80%)
Jul 31, 2015 11.19 11.19 10.80 10.95 6,875 -0.32(-2.83%)
Jul 30, 2015 11.23 11.27 11.23 11.27 408 -0.00(-0.00%)
Jul 29, 2015 11.25 11.27 11.22 11.27 3,837 +0.07(+0.59%)
Jul 28, 2015 11.26 11.26 11.21 11.21 562 -0.03(-0.25%)
Jul 27, 2015 11.27 11.27 11.13 11.24 9,654 +0.05(+0.42%)
Jul 24, 2015 11.25 11.25 11.19 11.19 444 +0.00(+0.00%)
Jul 23, 2015 11.27 11.27 11.19 11.19 260 -0.01(-0.08%)
Jul 22, 2015 11.04 11.27 10.93 11.20 10,286 +0.12(+1.10%)
Jul 21, 2015 11.27 11.27 11.08 11.08 5,350 -0.20(-1.75%)
Jul 20, 2015 11.27 11.27 11.23 11.27 2,234 +0.00(+0.00%)
Jul 17, 2015 11.25 11.27 11.18 11.27 1,715 +0.01(+0.10%)
Jul 16, 2015 11.25 11.26 11.24 11.26 914 +0.04(+0.32%)
Jul 15, 2015 11.25 11.25 11.23 11.23 83,585 +0.02(+0.17%)
Jul 14, 2015 11.25 11.25 11.13 11.21 3,550 -0.02(-0.17%)
Jul 13, 2015 11.23 11.23 11.21 11.23 475 -0.03(-0.25%)
Jul 10, 2015 11.27 11.27 11.21 11.25 765 -0.00(-0.00%)
Jul 09, 2015 11.27 11.27 10.64 11.25 3,904 +0.07(+0.59%)
Jul 08, 2015 11.26 11.27 11.19 11.19 2,884 -0.08(-0.67%)
Jul 07, 2015 11.40 11.40 11.24 11.26 654 -0.08(-0.74%)
Jul 06, 2015 11.20 11.36 11.13 11.35 731 +0.09(+0.84%)
Jul 02, 2015 11.36 11.25 11.25 11.25 638 +0.08(+0.67%)
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.