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 (%)
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%)
May 01, 2019 19.36 19.36 19.03 19.10 90,930 -0.21(-1.07%)
Apr 30, 2019 19.63 19.63 19.30 19.30 852 -0.25(-1.26%)
Apr 29, 2019 19.45 19.63 19.43 19.55 4,895 +0.08(+0.41%)
Apr 26, 2019 19.36 19.47 19.36 19.47 1,417 -0.09(-0.45%)
Apr 25, 2019 19.38 19.56 19.36 19.56 419 +0.37(+1.90%)
Apr 24, 2019 19.24 19.58 19.20 19.20 1,931 -0.38(-1.92%)
Apr 22, 2019 19.57 19.57 19.57 0 -0.02(-0.10%)
Apr 18, 2019 19.48 19.59 19.48 19.59 506 +0.11(+0.56%)
Apr 17, 2019 19.49 19.57 19.47 19.48 1,802 -0.13(-0.66%)
Apr 16, 2019 19.52 19.61 19.52 19.61 1,103 +0.08(+0.40%)
Apr 15, 2019 19.61 19.61 19.53 19.53 464 -0.11(-0.55%)
Apr 12, 2019 19.74 19.74 19.64 19.64 1,012 -0.08(-0.40%)
Apr 11, 2019 19.54 19.73 19.54 19.72 3,458 +0.26(+1.32%)
Apr 10, 2019 19.48 19.54 19.46 19.46 1,189 -0.04(-0.20%)
Apr 09, 2019 19.53 19.56 19.50 19.50 2,141 -0.24(-1.20%)
Apr 08, 2019 19.75 19.75 19.66 19.74 1,262 +0.00(+0.00%)
Apr 05, 2019 19.74 19.74 19.74 3 +0.00(+0.00%)
Apr 04, 2019 19.73 19.76 19.73 19.74 638 +0.14(+0.71%)
Apr 03, 2019 19.74 19.75 19.60 19.60 2,490 -0.14(-0.70%)
Apr 02, 2019 19.74 19.74 19.57 19.74 3,105 +0.05(+0.25%)
Apr 01, 2019 19.48 19.74 19.45 19.69 6,883 +0.23(+1.17%)
Mar 29, 2019 19.52 19.63 19.46 19.46 13,158 -0.29(-1.45%)
Mar 28, 2019 19.57 19.75 19.53 19.75 13,387 +0.12(+0.60%)
Mar 27, 2019 19.40 19.76 19.40 19.63 20,257 +0.21(+1.07%)
Mar 26, 2019 19.33 19.61 19.33 19.42 9,063 -0.08(-0.41%)
Mar 25, 2019 19.55 19.55 19.35 19.50 2,086 +0.09(+0.46%)
Mar 22, 2019 19.48 19.52 19.23 19.41 18,320 -0.12(-0.61%)
Mar 21, 2019 19.62 19.74 19.53 19.53 11,173 -0.09(-0.45%)
Mar 20, 2019 19.84 19.84 19.62 19.62 4,107 -0.49(-2.46%)
Mar 19, 2019 19.86 20.11 19.69 20.11 16,915 +0.04(+0.20%)
Mar 18, 2019 19.90 20.08 19.83 20.08 35,304 +0.18(+0.89%)
Mar 15, 2019 19.86 19.90 19.79 19.90 14,373 +0.09(+0.45%)
Mar 14, 2019 19.80 19.81 19.80 19.81 1,364 +0.01(+0.05%)
Mar 13, 2019 19.76 19.80 19.76 19.80 1,513 +0.04(+0.20%)
Mar 12, 2019 19.67 19.77 19.67 19.76 13,255 +0.10(+0.50%)
Mar 11, 2019 19.53 19.71 19.40 19.66 5,472 +0.01(+0.05%)
Mar 08, 2019 19.49 19.65 19.46 19.65 2,024 +0.26(+1.32%)
Mar 07, 2019 19.56 19.56 19.39 19.39 11,377 -0.19(-0.96%)
Mar 06, 2019 19.53 19.58 19.46 19.58 5,064 -0.09(-0.45%)
Mar 05, 2019 19.83 19.83 19.67 19.67 447 -0.03(-0.15%)
Mar 04, 2019 19.73 19.89 19.70 19.70 1,031 -0.16(-0.80%)
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.