Want to see HLFN full AI Analyst Report?
Home Loan Financial (HLFN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 47.13 | 48.00 | 46.25 | 47.13 | 47.13 | +2.11% | 0 | 0.00 |
| Oct 29, 2026 | 46.43 | 46.43 | 46.43 | 46.43 | 46.15 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 46.43 | 46.43 | 46.43 | 46.43 | 46.15 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 46.43 | 46.43 | 46.43 | 46.43 | 46.15 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 46.43 | 46.43 | 46.43 | 46.43 | 46.15 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 46.43 | 46.43 | 46.43 | 46.43 | 46.15 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 46.43 | 46.43 | 46.43 | 46.43 | 46.15 | +0.00% | 521 | 4.56 |
| Oct 21, 2026 | 46.43 | 46.43 | 46.43 | 46.43 | 46.15 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 46.43 | 46.43 | 46.43 | 46.43 | 46.15 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 46.43 | 46.43 | 46.43 | 46.43 | 46.15 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 46.43 | 46.43 | 46.43 | 46.43 | 46.15 | -0.15% | 240 | 2.17 |
| Oct 15, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.22 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.22 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.22 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.22 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.22 | +0.00% | 200 | 1.79 |
| Oct 08, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.22 | -5.22% | 250 | 2.32 |
| Oct 07, 2026 | 49.06 | 51.70 | 46.42 | 49.06 | 48.76 | -0.01% | 0 | 0.00 |
| Oct 06, 2026 | 49.07 | 51.70 | 46.43 | 49.07 | 48.77 | +0.02% | 0 | 0.00 |
| Oct 05, 2026 | 49.06 | 51.70 | 46.41 | 49.06 | 48.76 | -0.01% | 0 | 0.00 |
| Oct 02, 2026 | 49.06 | 51.70 | 46.42 | 49.06 | 48.76 | -0.01% | 0 | 0.00 |
| Oct 01, 2026 | 49.07 | 51.70 | 46.43 | 49.07 | 48.77 | +0.02% | 0 | 0.00 |
| Sep 30, 2026 | 49.06 | 51.70 | 46.41 | 49.06 | 48.76 | +3.37% | 0 | 0.00 |
| Sep 29, 2026 | 47.46 | 48.50 | 46.41 | 47.46 | 47.17 | +0.97% | 0 | 0.00 |
| Sep 28, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.72 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.72 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.72 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.72 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.72 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.72 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.72 | +6.57% | 201 | 1.89 |
| Sep 17, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 43.83 | -7.21% | 200 | 1.89 |
| Sep 16, 2026 | 47.53 | 49.00 | 46.05 | 47.53 | 47.24 | +0.01% | 0 | 0.00 |
| Sep 15, 2026 | 47.52 | 49.00 | 46.04 | 47.52 | 47.23 | +3.30% | 0 | 0.00 |
| Sep 14, 2026 | 46.11 | 46.11 | 46.00 | 46.00 | 45.72 | +0.00% | 2,310 | 33.33 |
| Sep 11, 2026 | 45.10 | 46.00 | 45.10 | 46.00 | 45.72 | -2.23% | 540 | 8.89 |
| Sep 10, 2026 | 47.05 | 49.00 | 45.10 | 47.05 | 46.77 | +4.56% | 0 | 0.00 |
| Sep 09, 2026 | 44.91 | 45.00 | 44.91 | 45.00 | 44.73 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 44.91 | 45.00 | 44.91 | 45.00 | 44.73 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 44.91 | 45.00 | 44.91 | 45.00 | 44.73 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 44.91 | 45.00 | 44.91 | 45.00 | 44.73 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 44.91 | 45.00 | 44.91 | 45.00 | 44.73 | +0.00% | 0 | 0.00 |
| Sep 02, 2026 | 44.91 | 45.00 | 44.91 | 45.00 | 44.73 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 44.91 | 45.00 | 44.91 | 45.00 | 44.73 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 44.91 | 45.00 | 44.91 | 45.00 | 44.73 | -0.11% | 300 | 5.36 |
| Aug 28, 2026 | 45.05 | 46.00 | 44.10 | 45.05 | 44.78 | +2.15% | 0 | 0.00 |
| Aug 27, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 43.83 | +0.00% | 0 | 0.00 |
| Aug 26, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 43.83 | +0.00% | 0 | 0.00 |
| Aug 25, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 43.83 | -0.02% | 650 | 8.81 |
| Aug 24, 2026 | 44.11 | 44.11 | 44.11 | 44.11 | 43.84 | +0.00% | 0 | 0.00 |
