HLFN | Home Loan Financ | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Home Loan Financ (HLFN)

OTC

$46.00-$0.15 (-0.33%)

Price as of Nov 02, 2026

N/A
Market Cap
45.14%
1-Year Change
Banks - Regional
Industry

1 Month
-1.53%

Low Price$46.00

High Price$46.15
3 Months
+7.31%

Low Price$43.83

High Price$46.72
1 Year
+45.14%

Low Price$31.92

High Price$62.61

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/02/2026	46.25	46.25	46.00	46.00	-0.33%	1,100
10/30/2026	$0.28 Dividend
10/22/2026	46.15	46.15	46.15	46.15	0.00%	521
10/16/2026	46.15	46.15	46.15	46.15	-0.15%	240
10/09/2026	46.22	46.22	46.22	46.22	0.00%	200
10/08/2026	46.22	46.22	46.22	46.22	-1.06%	250
09/18/2026	46.72	46.72	46.72	46.72	+6.58%	201
09/17/2026	43.83	43.83	43.83	43.83	-4.13%	200
09/14/2026	45.84	45.84	45.72	45.72	0.00%	2,310
09/11/2026	44.83	45.72	44.83	45.72	+2.22%	540
08/31/2026	44.64	44.73	44.64	44.73	+2.04%	300
08/25/2026	43.83	43.83	43.83	43.83	-0.02%	650
08/21/2026	43.84	43.84	43.84	43.84	-29.97%	250
08/14/2026	64.60	64.60	62.61	62.61	+45.64%	369
08/11/2026	42.99	42.99	42.99	42.99	+2.95%	100
08/04/2026	41.76	41.76	41.76	41.76	-2.59%	210
07/31/2026	$1.38 Dividend
07/29/2026	42.86	42.86	42.86	42.86	+3.49%	490
07/28/2026	41.90	41.90	41.42	41.42	0.00%	685
07/15/2026	41.83	41.83	41.42	41.42	-0.99%	285
06/29/2026	41.83	41.83	41.83	41.83	0.00%	100
06/22/2026	41.83	41.83	41.83	41.83	-3.49%	186
05/29/2026	43.35	43.35	43.35	43.35	+4.63%	1,455
05/28/2026	41.43	41.43	41.43	41.43	0.00%	316
05/26/2026	44.31	44.31	41.43	41.43	-0.55%	1,272
05/18/2026	41.66	41.66	41.66	41.66	+0.58%	200
05/14/2026	41.42	41.42	41.42	41.42	0.00%	340
05/12/2026	41.42	41.42	41.42	41.42	0.00%	794
05/11/2026	42.14	42.14	41.42	41.42	-1.71%	1,101
05/08/2026	42.38	42.38	42.14	42.14	-2.78%	1,035
05/04/2026	43.35	43.35	43.35	43.35	-1.42%	414
04/30/2026	41.42	43.97	41.42	43.97	+8.18%	1,240
04/28/2026	40.65	40.65	40.65	40.65	-0.71%	150
04/27/2026	39.97	40.94	39.97	40.94	+2.61%	1,480
04/24/2026	39.90	39.90	39.90	39.90	+0.72%	100
04/24/2026	$0.28 Dividend
04/13/2026	39.41	39.61	39.23	39.61	+0.51%	745
04/08/2026	39.41	39.41	39.41	39.41	+0.02%	141
04/01/2026	39.40	39.40	39.40	39.40	-0.05%	500
03/26/2026	39.42	39.42	39.42	39.42	+0.15%	425
03/23/2026	39.37	39.37	39.37	39.37	+0.07%	700
03/18/2026	39.34	39.34	39.34	39.34	0.00%	350
03/09/2026	39.34	39.34	39.34	39.34	0.00%	595
03/06/2026	39.34	39.34	39.34	39.34	0.00%	230
03/03/2026	39.34	39.34	39.34	39.34	0.00%	101
03/02/2026	39.38	39.38	39.34	39.34	-0.94%	775
02/18/2026	39.41	39.71	39.41	39.71	+0.75%	982
02/17/2026	39.41	39.41	39.41	39.41	+2.36%	101
02/06/2026	38.50	38.50	38.50	38.50	+0.60%	100
02/05/2026	38.27	38.27	38.27	38.27	-0.99%	275
02/03/2026	38.27	38.66	38.27	38.66	+1.00%	500
01/30/2026	39.23	39.31	38.27	38.27	-2.38%	600
01/30/2026	$0.28 Dividend
01/26/2026	39.21	39.21	39.21	39.21	-1.20%	3,993
01/22/2026	39.68	39.68	39.68	39.68	-0.60%	4,500
01/21/2026	40.25	40.25	39.92	39.92	0.00%	1,938
01/20/2026	40.87	40.87	39.92	39.92	+0.62%	4,000
01/16/2026	39.65	39.67	39.65	39.67	+4.35%	489
01/15/2026	38.02	38.02	38.02	38.02	+5.43%	260
01/13/2026	36.05	36.06	36.05	36.06	+7.63%	1,000
01/07/2026	33.51	33.51	33.50	33.50	+0.14%	386
01/05/2026	34.23	34.23	33.46	33.46	+0.95%	341
12/19/2025	33.26	33.27	33.13	33.14	+2.34%	828
12/12/2025	33.27	33.27	32.38	32.38	-1.87%	1,120
12/11/2025	32.80	33.00	32.73	33.00	+0.57%	430
12/02/2025	32.78	32.81	32.78	32.81	+0.09%	300
11/28/2025	32.78	32.78	32.78	32.78	+1.44%	359
11/25/2025	32.05	32.32	32.02	32.32	+1.25%	800
11/24/2025	32.02	32.08	31.92	31.92	-0.33%	796
11/21/2025	32.01	32.02	32.01	32.02	+0.33%	300
11/20/2025	31.90	31.92	31.72	31.92	0.00%	829