Home Loan Financial Corporation HLFN
46.00 USD 0.00 (+0.00%)
Regular-session close
51.00 Day range 51.00
33.35 52-week range 64.99
- YTD
- +31.92%
- 1 year
- +37.93%
HLFN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | +5.00 | +10.87% | 49 |
| Nov 12, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 46.25 | 46.25 | 46.00 | 46.00 | -0.43 | -0.93% | 1,100 |
| Oct 30, 2026 | 46.43 | 46.43 | 46.43 | 46.43 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 46.43 | 46.43 | 46.43 | 46.43 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 46.43 | 46.43 | 46.43 | 46.43 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 46.43 | 46.43 | 46.43 | 46.43 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 46.43 | 46.43 | 46.43 | 46.43 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 46.43 | 46.43 | 46.43 | 46.43 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 46.43 | 46.43 | 46.43 | 46.43 | 0.00 | 0.00% | 500 |
| Oct 21, 2026 | 46.43 | 46.43 | 46.43 | 46.43 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 46.43 | 46.43 | 46.43 | 46.43 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 46.43 | 46.43 | 46.43 | 46.43 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 46.43 | 46.43 | 46.43 | 46.43 | -0.07 | -0.15% | 200 |
| Oct 15, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 0.00 | 0.00% | 200 |
| Oct 8, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | -0.50 | -1.06% | 300 |
| Oct 7, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | +2.90 | +6.58% | 200 |
| Sep 17, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | -1.90 | -4.13% | 200 |
| Sep 16, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 46.11 | 46.11 | 46.00 | 46.00 | 0.00 | 0.00% | 2,300 |
| Sep 11, 2026 | 45.10 | 46.00 | 45.10 | 46.00 | +1.00 | +2.22% | 500 |
| Sep 10, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 44.91 | 45.00 | 44.91 | 45.00 | +0.90 | +2.04% | 300 |
| Aug 28, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | -0.01 | -0.02% | 700 |
| Aug 24, 2026 | 44.11 | 44.11 | 44.11 | 44.11 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 44.11 | 44.11 | 44.11 | 44.11 | +0.11 | +0.25% | 300 |
| Aug 20, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | -18.99 | -30.15% | 200 |
| Aug 17, 2026 | 62.99 | 62.99 | 62.99 | 62.99 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 64.99 | 64.99 | 62.99 | 62.99 | +19.74 | +45.64% | 400 |
65 days, newest first. Daily bars as drawn on the HLFN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.