S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Home Loan Financ (HLFN)

OTC

$45.00+$1.99 (+4.63%)

Price as of May 29, 2026

N/A
Market Cap
44.99%
1-Year Change
Banks - Regional
Industry

1 Month
+2.86%

Low Price$43.00

High Price$45.00
3 Months
+9.46%

Low Price$41.11

High Price$45.65
1 Year
+30.81%

Low Price$32.50

High Price$45.65

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
05/29/2026	45.00	45.00	45.00	45.00	+4.63%	1,455
05/28/2026	43.01	43.01	43.01	43.01	0.00%	316
05/26/2026	46.00	46.00	43.01	43.01	-0.55%	1,272
05/18/2026	43.25	43.25	43.25	43.25	+0.58%	200
05/14/2026	43.00	43.00	43.00	43.00	0.00%	340
05/12/2026	43.00	43.00	43.00	43.00	0.00%	794
05/11/2026	43.75	43.75	43.00	43.00	-1.71%	1,101
05/08/2026	44.00	44.00	43.75	43.75	-2.78%	1,035
05/04/2026	45.00	45.00	45.00	45.00	-1.42%	414
04/30/2026	43.00	45.65	43.00	45.65	+8.18%	1,240
04/28/2026	42.20	42.20	42.20	42.20	-0.71%	150
04/27/2026	41.49	42.50	41.49	42.50	+2.61%	1,480
04/24/2026	41.42	41.42	41.42	41.42	+0.72%	100
04/24/2026	$0.28 Dividend
04/13/2026	40.92	41.13	40.73	41.13	+0.51%	745
04/08/2026	40.92	40.92	40.92	40.92	+0.02%	141
04/01/2026	40.91	40.91	40.91	40.91	-0.05%	500
03/26/2026	40.93	40.93	40.93	40.93	+0.15%	425
03/23/2026	40.87	40.87	40.87	40.87	+0.07%	700
03/18/2026	40.84	40.84	40.84	40.84	0.00%	350
03/09/2026	40.84	40.84	40.84	40.84	0.00%	595
03/06/2026	40.84	40.84	40.84	40.84	0.00%	230
03/03/2026	40.84	40.84	40.84	40.84	0.00%	101
03/02/2026	40.88	40.88	40.84	40.84	-0.94%	775
02/18/2026	40.92	41.22	40.92	41.22	+0.75%	982
02/17/2026	40.92	40.92	40.92	40.92	+2.36%	101
02/06/2026	39.97	39.97	39.97	39.97	+0.60%	100
02/05/2026	39.73	39.73	39.73	39.73	-0.99%	275
02/03/2026	39.73	40.13	39.73	40.13	+1.00%	500
01/30/2026	40.73	40.81	39.73	39.73	-2.38%	600
01/30/2026	$0.28 Dividend
01/26/2026	40.70	40.70	40.70	40.70	-1.20%	3,993
01/22/2026	41.20	41.20	41.20	41.20	-0.60%	4,500
01/21/2026	41.79	41.79	41.44	41.44	0.00%	1,938
01/20/2026	42.43	42.43	41.44	41.44	+0.62%	4,000
01/16/2026	41.17	41.19	41.17	41.19	+4.35%	489
01/15/2026	39.47	39.47	39.47	39.47	+5.43%	260
01/13/2026	37.43	37.44	37.43	37.44	+7.63%	1,000
01/07/2026	34.79	34.79	34.78	34.78	+0.14%	386
01/05/2026	35.53	35.53	34.73	34.73	+0.95%	341
12/19/2025	34.53	34.54	34.40	34.40	+2.34%	828
12/12/2025	34.54	34.54	33.62	33.62	-1.87%	1,120
12/11/2025	34.05	34.26	33.98	34.26	+0.57%	430
12/02/2025	34.03	34.06	34.03	34.06	+0.09%	300
11/28/2025	34.03	34.03	34.03	34.03	+1.44%	359
11/25/2025	33.27	33.55	33.24	33.55	+1.25%	800
11/24/2025	33.24	33.30	33.13	33.13	-0.33%	796
11/21/2025	33.23	33.24	33.23	33.24	+0.33%	300
11/20/2025	33.11	33.13	32.93	33.13	+0.69%	829
11/12/2025	32.91	32.91	32.91	32.91	+0.69%	1,100
11/11/2025	33.17	33.17	32.68	32.68	-0.67%	1,050
10/31/2025	$0.28 Dividend
10/27/2025	32.90	32.90	32.90	32.90	+0.06%	200
10/22/2025	32.89	32.89	32.88	32.88	-0.03%	734
10/21/2025	32.89	32.89	32.89	32.89	+0.03%	1,051
10/20/2025	32.88	32.88	32.88	32.88	+0.12%	425
10/15/2025	32.84	32.84	32.84	32.84	+0.15%	1,000
10/07/2025	32.85	32.85	32.80	32.80	-0.15%	223
10/06/2025	32.78	32.88	32.78	32.84	+0.18%	575
09/22/2025	32.79	32.79	32.79	32.79	0.00%	2,000
09/19/2025	32.79	32.79	32.79	32.79	-0.15%	1,000
09/17/2025	32.83	32.83	32.83	32.83	+1.51%	101
09/15/2025	32.34	32.34	32.34	32.34	0.00%	100
09/10/2025	32.34	32.34	32.34	32.34	0.00%	1,311
09/09/2025	32.79	32.79	32.34	32.34	0.00%	201
09/08/2025	32.34	32.34	32.34	32.34	-0.45%	419
09/04/2025	32.34	32.49	32.34	32.49	-0.72%	600
08/13/2025	32.73	32.73	32.73	32.73	0.00%	100
08/08/2025	32.39	32.73	32.39	32.73	+1.33%	289
08/06/2025	32.30	32.30	32.30	32.30	0.00%	230
08/05/2025	32.30	32.41	32.30	32.30	0.00%	1,704
07/31/2025	32.59	32.59	32.30	32.30	+0.93%	850
07/25/2025	$1.28 Dividend
07/24/2025	32.03	32.21	32.00	32.00	-1.42%	2,804
07/21/2025	32.46	32.46	32.46	32.46	+0.17%	186
07/17/2025	32.40	32.43	32.40	32.40	0.00%	435
07/16/2025	32.40	32.40	32.40	32.40	+3.12%	150
07/15/2025	31.42	31.42	31.42	31.42	-1.01%	170
07/11/2025	31.74	31.74	31.74	31.74	+1.05%	100
07/10/2025	31.41	31.41	31.41	31.41	-0.45%	209
07/09/2025	31.55	31.55	31.55	31.55	+0.19%	150
07/08/2025	31.55	31.55	31.44	31.50	-0.19%	3,400
07/03/2025	31.55	31.55	31.55	31.55	+1.52%	100
07/01/2025	31.58	31.58	31.08	31.08	+0.58%	421
06/26/2025	31.32	31.32	30.90	30.90	-3.50%	2,550
06/24/2025	32.03	32.03	32.03	32.03	-1.73%	200
06/20/2025	32.59	32.59	32.59	32.59	+0.58%	100
06/16/2025	32.36	32.50	32.36	32.40	+2.23%	400
06/13/2025	31.69	31.70	31.69	31.70	+3.54%	1,600
06/12/2025	31.08	31.08	30.61	30.61	-1.52%	900
06/11/2025	31.08	31.08	31.08	31.08	-2.80%	100
06/10/2025	31.98	31.98	31.98	31.98	-1.31%	100
06/05/2025	30.99	32.92	30.99	32.40	+5.68%	1,727
06/04/2025	30.67	30.67	30.66	30.66	0.00%	1,620