Dark

HFBC
Hopfed Bancorp, Inc.
stock NASDAQ

Inactive

Jul 26, 2019

19.53USD+1.984%(+0.38)14,160

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-07-26	19.2200	19.5700	19.2100	19.5300	+1.984%	14,160	0.000%
2019-07-25	18.8800	19.2100	18.8800	19.1500	+1.055%	5,289	+1.984%
2019-07-24	19.2500	19.2500	18.2700	18.9500	-4.390%	59,905	+3.061%
2019-07-23	19.4300	19.9500	19.4300	19.8200	+2.535%	116,394	-1.463%
2019-07-22	19.3800	19.4800	19.2250	19.3300	-0.923%	26,180	+1.035%
2019-07-19	19.4300	19.5100	19.4050	19.5100	+0.103%	7,214	+0.103%
2019-07-18	19.5700	19.5900	19.4300	19.4900	0.000%	49,546	+0.205%
2019-07-17	19.6800	19.6900	19.4200	19.4900	+0.128%	49,917	+0.205%
2019-07-16	19.4800	19.6400	19.4650	19.4650	-0.587%	66,557	+0.334%
2019-07-15	19.4300	19.6400	19.3500	19.5800	+0.359%	74,660	-0.255%
2019-07-12	19.6100	19.6400	19.5100	19.5100	+0.360%	3,113	+0.103%
2019-07-11	19.4600	19.5000	19.3900	19.4400	-0.051%	7,629	+0.463%
2019-07-10	19.4600	19.6900	19.4500	19.4500	-0.308%	6,688	+0.411%
2019-07-09	19.7100	19.7300	19.4400	19.5100	-0.864%	33,591	+0.103%
2019-07-08	19.6900	19.7050	19.5500	19.6800	+0.768%	129,458	-0.762%
2019-07-05	19.4300	19.5300	19.4300	19.5300	+0.257%	12,406	0.000%
2019-07-02	19.4783	19.4800	19.2800	19.4800	-0.205%	4,874	+0.257%
2019-07-01	19.0000	19.7500	19.0000	19.5200	+2.899%	8,559	+0.051%
2019-06-28	19.5500	19.8300	18.9700	18.9700	-2.468%	9,804	+2.952%
2019-06-27	19.4600	19.4600	19.4500	19.4500	+0.621%	637	+0.411%
2019-06-26	19.3700	19.3745	19.2700	19.3300	-0.668%	12,292	+1.035%
2019-06-25	19.2600	19.5000	19.2600	19.4600	+1.619%	1,937	+0.360%
2019-06-24	19.3600	19.3600	19.1500	19.1500	-3.624%	7,541	+1.984%
2019-06-21	19.1000	19.8700	19.1000	19.8700	+3.007%	6,293	-1.711%
2019-06-20	19.2000	19.3800	19.1600	19.2900	+0.260%	2,562	+1.244%
2019-06-19	19.2100	19.2400	19.2100	19.2400	+0.208%	1,612	+1.507%
2019-06-18	19.1306	19.2000	19.1300	19.2000	+0.524%	6,795	+1.719%
2019-06-17	19.2100	19.2100	19.1000	19.1000	+0.052%	2,063	+2.251%
2019-06-14	19.1200	19.1654	19.0900	19.0900	-0.417%	2,372	+2.305%
2019-06-13	19.2000	19.2000	18.9800	19.1700	+0.472%	6,502	+1.878%
2019-06-12	18.9700	19.1100	18.9700	19.0800	-0.418%	708	+2.358%
2019-06-11	19.1900	19.1900	19.1600	19.1600	+0.577%	205	+1.931%
2019-06-10	18.9800	19.2400	18.9800	19.0500	+0.794%	3,412	+2.520%
2019-06-07	19.2500	19.2500	18.9000	18.9000	-1.614%	4,481	+3.333%
2019-06-05	19.2400	19.2400	19.1000	19.2100	-0.260%	1,415	+1.666%
2019-06-04	18.8894	19.2600	18.8894	19.2600	+1.959%	19,146	+1.402%
2019-06-03	18.8500	19.0100	18.7400	18.8900	+0.747%	11,484	+3.388%
2019-05-31	18.7500	19.0900	18.7500	18.7500	-1.832%	16,667	+4.160%
2019-05-30	19.1500	19.1600	18.9350	19.1000	-0.105%	17,448	+2.251%
2019-05-29	19.0200	19.1200	18.9300	19.1200	+0.315%	11,182	+2.144%
2019-05-28	19.1000	19.1810	18.9514	19.0600	+0.210%	18,147	+2.466%
2019-05-24	19.0700	19.1300	19.0000	19.0200	+0.475%	6,141	+2.681%
2019-05-23	19.0000	19.0000	18.8400	18.9300	-1.149%	7,154	+3.170%
2019-05-22	19.1001	19.1500	19.1001	19.1500	-0.674%	7,104	+1.984%
2019-05-21	19.1200	19.3300	19.1000	19.2800	+0.679%	12,897	+1.297%
2019-05-20	19.1100	19.1900	19.0400	19.1500	+0.157%	4,648	+1.984%
2019-05-17	19.1800	19.1800	19.1200	19.1200	-0.104%	1,785	+2.144%
2019-05-16	19.3000	19.3000	19.1000	19.1400	-0.623%	21,085	+2.038%
2019-05-15	19.1000	19.2900	19.1000	19.2600	+0.574%	2,507	+1.402%
2019-05-14	19.1600	19.3000	19.1350	19.1500	+0.105%	2,131	+1.984%
2019-05-13	19.2900	19.2900	19.1300	19.1300	-0.983%	5,855	+2.091%
2019-05-10	19.2100	19.3900	19.2100	19.3200	-0.872%	3,845	+1.087%
2019-05-09	19.4400	19.6300	19.2400	19.4900	-0.307%	12,198	+0.205%
2019-05-08	19.4200	19.5500	19.4200	19.5500	+0.205%	791	-0.102%
2019-05-07	19.6100	19.7600	19.5100	19.5100	-1.015%	4,019	+0.103%
2019-05-06	19.4900	19.8700	19.4700	19.7100	-0.303%	11,067	-0.913%
2019-05-03	19.6000	19.7700	19.2000	19.7700	+1.645%	1,875	-1.214%
2019-05-02	19.3300	19.7000	19.3300	19.4500	+0.621%	6,201	+0.411%
2019-05-01	19.5940	19.5940	19.2600	19.3300	-1.075%	89,836	+1.035%
2019-04-30	19.8700	19.8700	19.5400	19.5400	-1.263%	842	-0.051%
2019-04-29	19.6900	19.8700	19.6700	19.7900	+0.406%	4,837	-1.314%
2019-04-26	19.6000	19.7100	19.6000	19.7100	-0.455%	1,409	-0.913%
2019-04-25	19.6200	19.8000	19.6000	19.8000	+1.904%	414	-1.364%
2019-04-24	19.4700	19.8200	19.4300	19.4300	-1.918%	1,908	+0.515%
2019-04-22	19.7100	19.8100	19.6000	19.8100	-0.099%	1,779	-1.413%
2019-04-18	19.7200	19.8296	19.7200	19.8296	+0.556%	546	-1.511%
2019-04-17	19.7300	19.8082	19.7100	19.7200	-0.655%	1,781	-0.963%
2019-04-16	19.7600	19.8500	19.7600	19.8500	+0.405%	1,090	-1.612%
2019-04-15	19.8459	19.8459	19.7700	19.7700	-0.553%	459	-1.214%
2019-04-12	19.9800	19.9800	19.8800	19.8800	-0.401%	1,098	-1.761%
2019-04-11	19.7800	19.9700	19.7800	19.9600	+1.320%	3,417	-2.154%
2019-04-10	19.7200	19.7800	19.7000	19.7000	-0.203%	1,175	-0.863%
2019-04-09	19.7700	19.8000	19.7400	19.7400	-1.201%	2,116	-1.064%
2019-04-08	19.9900	19.9900	19.9000	19.9800	0.000%	1,247	-2.252%
2019-04-04	19.9700	20.0000	19.9700	19.9800	+0.706%	631	-2.252%
2019-04-03	19.9800	19.9900	19.8400	19.8400	-0.701%	2,461	-1.562%
2019-04-02	19.9800	19.9800	19.8100	19.9800	+0.251%	3,068	-2.252%
2019-04-01	19.7200	19.9800	19.6900	19.9300	+1.168%	6,801	-2.007%
2019-03-29	19.7611	19.8700	19.7000	19.7000	-1.451%	13,009	-0.863%
2019-03-28	19.8100	19.9900	19.7700	19.9900	+0.604%	13,226	-2.301%
2019-03-27	19.6400	20.0000	19.6400	19.8700	+1.068%	20,014	-1.711%
2019-03-26	19.5700	19.8500	19.5700	19.6600	-0.405%	8,954	-0.661%
2019-03-25	19.7900	19.7900	19.5900	19.7400	+0.458%	2,061	-1.064%
2019-03-22	19.7200	19.7550	19.4658	19.6500	-0.607%	18,111	-0.611%
2019-03-21	19.8600	19.9800	19.7700	19.7700	-0.453%	11,039	-1.214%
2019-03-20	20.0836	20.0836	19.8600	19.8600	-2.456%	4,058	-1.662%
2019-03-19	20.1000	20.3600	19.9300	20.3600	+0.197%	16,712	-4.077%
2019-03-18	20.1400	20.3200	20.0750	20.3200	+0.894%	34,879	-3.888%
2019-03-15	20.1000	20.1400	20.0300	20.1400	+0.449%	14,244	-3.029%
2019-03-14	20.0400	20.0500	20.0400	20.0500	+0.050%	1,348	-2.594%
2019-03-13	20.0000	20.0400	20.0000	20.0400	+0.200%	1,495	-2.545%
2019-03-12	19.9119	20.0075	19.9100	20.0000	+0.503%	13,096	-2.350%
2019-03-11	19.7750	19.9500	19.6400	19.9000	+0.050%	5,407	-1.859%
2019-03-08	19.7300	19.8900	19.7000	19.8900	+1.325%	2,032	-1.810%
2019-03-07	19.8000	19.8000	19.6300	19.6300	-0.959%	11,240	-0.509%
2019-03-06	19.7700	19.8200	19.7000	19.8200	-0.452%	5,004	-1.463%
2019-03-05	20.0700	20.0700	19.9100	19.9100	-0.150%	442	-1.909%
2019-03-04	19.9700	20.1300	19.9400	19.9400	-0.796%	1,019	-2.056%
2019-03-01	19.9500	20.1000	19.9401	20.1000	-0.050%	2,766	-2.836%
2019-02-28	19.9401	20.1400	19.9401	20.1100	+0.853%	6,817	-2.884%
2019-02-27	19.9400	19.9400	19.9400	19.9400	+0.504%	422	-2.056%
2019-02-26	20.0000	20.0100	19.8400	19.8400	-1.195%	3,972	-1.562%
2019-02-25	20.0000	20.1400	20.0000	20.0800	-0.050%	4,808	-2.739%
2019-02-22	20.1500	20.1500	20.0738	20.0900	+0.050%	8,104	-2.787%
2019-02-21	19.4700	20.1500	19.4700	20.0800	+4.203%	26,273	-2.739%
2019-02-20	19.9600	20.1033	19.2700	19.2700	-3.505%	7,490	+1.349%
2019-02-19	19.8700	20.0450	19.7500	19.9700	+0.757%	20,449	-2.203%
2019-02-15	19.9000	20.0500	19.8200	19.8200	+0.507%	14,250	-1.463%
2019-02-14	19.7655	19.8800	19.7200	19.7200	-0.454%	19,172	-0.963%
2019-02-13	19.7800	19.8100	19.7737	19.8100	+0.304%	7,914	-1.413%
2019-02-12	19.6600	19.8400	19.6600	19.7500	+0.458%	7,528	-1.114%
2019-02-11	19.6308	19.6600	19.5300	19.6600	+0.204%	2,748	-0.661%
2019-02-08	19.7500	19.7500	19.5900	19.6200	-0.608%	5,069	-0.459%
2019-02-07	19.7000	19.8500	19.6500	19.7400	+0.203%	18,670	-1.064%
2019-02-06	19.7000	19.7000	19.7000	19.7000	-0.203%	358	-0.863%
2019-02-05	19.8500	19.8500	19.6900	19.7400	+0.203%	26,415	-1.064%
2019-02-04	19.6100	19.7000	19.5262	19.7000	+0.102%	8,678	-0.863%
2019-02-01	19.7400	19.7400	19.2600	19.6800	+0.306%	13,596	-0.762%
2019-01-31	19.7500	19.7500	19.4200	19.6200	+0.358%	10,636	-0.459%
2019-01-30	19.6000	19.6600	19.5500	19.5500	-0.408%	6,342	-0.102%
2019-01-29	19.7400	19.7400	19.5800	19.6300	-0.051%	11,072	-0.509%
2019-01-28	19.5000	19.7100	19.5000	19.6400	+0.051%	9,256	-0.560%
2019-01-25	19.8000	19.8000	19.4612	19.6300	+0.461%	15,895	-0.509%
2019-01-24	19.1000	19.5400	19.1000	19.5400	+1.930%	24,079	-0.051%
2019-01-23	19.2500	19.4300	19.1500	19.1700	-1.186%	242,753	+1.878%
2019-01-22	19.2400	19.5000	19.2400	19.4000	-0.360%	131,426	+0.670%
2019-01-18	19.5000	19.5900	19.4100	19.4700	-0.154%	419,264	+0.308%
2019-01-17	19.2000	19.5000	19.2000	19.5000	+0.671%	9,790	+0.154%
2019-01-16	19.2000	19.4300	19.1769	19.3700	+0.833%	31,220	+0.826%
2019-01-15	18.7700	19.2100	18.7700	19.2100	+1.802%	45,824	+1.666%
2019-01-14	18.8200	18.9000	18.8200	18.8700	+0.106%	69,993	+3.498%
2019-01-11	18.5800	19.0000	18.5800	18.8500	0.000%	118,586	+3.607%
2019-01-10	18.5600	18.9400	18.5600	18.8500	+0.533%	130,572	+3.607%
2019-01-09	18.5700	18.9200	18.5100	18.7500	+0.482%	310,884	+4.160%
2019-01-08	18.2000	18.7500	18.2000	18.6600	+31.039%	660,786	+4.662%
2019-01-04	13.9250	14.4000	13.9250	14.2400	+2.890%	9,886	+37.149%
2019-01-03	13.9337	13.9900	13.6400	13.8400	0.000%	8,139	+41.113%
2019-01-02	13.8400	13.8400	13.8400	13.8400	+4.138%	529	+41.113%
2018-12-31	13.4300	13.4300	13.2900	13.2900	+1.995%	835	+46.953%
2018-12-28	13.2100	13.6942	13.0300	13.0300	-0.458%	2,489	+49.885%
2018-12-27	13.1900	13.6200	13.0900	13.0900	-1.653%	10,682	+49.198%
2018-12-26	14.1500	14.1500	13.3100	13.3100	-6.923%	1,058	+46.732%
2018-12-24	13.0900	14.3000	13.0900	14.3000	+9.495%	7,156	+36.573%
2018-12-21	13.9600	13.9600	13.0600	13.0600	-4.672%	12,889	+49.541%
2018-12-20	14.1989	14.3000	13.7000	13.7000	-2.630%	21,075	+42.555%
2018-12-19	14.2400	14.6800	14.0700	14.0700	-1.608%	15,841	+38.806%
2018-12-18	14.3200	14.7500	14.3000	14.3000	+0.492%	10,775	+36.573%
2018-12-17	14.3900	14.7400	14.2300	14.2300	-5.133%	6,911	+37.245%
2018-12-14	15.0000	15.0000	15.0000	15.0000	+3.093%	326	+30.200%
2018-12-13	14.5900	14.5900	14.5500	14.5500	-1.356%	504	+34.227%
2018-12-12	14.5600	14.7500	14.4001	14.7500	+2.431%	2,778	+32.407%
2018-12-11	16.1700	16.1700	14.4000	14.4000	-0.415%	4,043	+35.625%
2018-12-10	14.6600	14.6700	14.4500	14.4600	-0.276%	17,063	+35.062%
2018-12-07	14.5900	14.6600	14.5000	14.5000	-0.344%	2,758	+34.690%
2018-12-06	14.5500	14.8000	14.5500	14.5500	-0.342%	1,439	+34.227%
2018-12-04	14.6831	14.7200	14.6000	14.6000	-1.882%	1,146	+33.767%
2018-12-03	14.6500	14.8800	14.6000	14.8800	+2.268%	34,997	+31.250%
2018-11-30	14.6100	14.6300	14.5500	14.5500	-2.283%	5,233	+34.227%
2018-11-29	14.6500	14.8900	14.6500	14.8900	+1.569%	6,581	+31.162%
2018-11-28	14.7590	14.7590	14.6600	14.6600	-0.678%	1,453	+33.220%
2018-11-27	14.6500	14.7799	14.6500	14.7600	-0.068%	2,992	+32.317%
2018-11-21	14.6510	14.7700	14.6510	14.7700	+0.991%	312	+32.227%
2018-11-20	14.6500	14.6700	14.6000	14.6250	-0.171%	8,624	+33.538%
2018-11-19	14.8700	14.8700	14.6500	14.6500	-0.340%	9,671	+33.311%
2018-11-16	14.7441	14.7950	14.7000	14.7000	0.000%	6,403	+32.857%
2018-11-15	14.7500	14.9200	14.7000	14.7000	-0.339%	4,079	+32.857%
2018-11-13	14.7500	14.7650	14.7000	14.7500	0.000%	75,611	+32.407%
2018-11-12	15.0899	15.0899	14.7500	14.7500	-1.186%	1,069	+32.407%
2018-11-08	14.9553	14.9553	14.7604	14.9270	+0.181%	598	+30.837%
2018-11-07	15.1795	15.1795	14.8700	14.9000	-0.134%	10,968	+31.074%
2018-11-06	15.0500	15.0500	14.9200	14.9200	-0.334%	2,449	+30.898%
2018-11-05	15.1500	15.6000	14.9700	14.9700	-1.188%	1,562	+30.461%
2018-11-02	15.6899	15.6899	15.1500	15.1500	-1.303%	687	+28.911%
2018-10-31	15.3400	15.5000	15.3400	15.3500	+0.155%	619	+27.231%
2018-10-30	15.0500	15.3453	15.0500	15.3263	+1.633%	2,061	+27.428%
2018-10-29	15.4100	15.4907	15.0750	15.0800	-0.199%	1,257	+29.509%
2018-10-26	15.5741	15.6000	15.1000	15.1100	-2.830%	9,058	+29.252%
2018-10-25	15.8230	15.9100	15.5500	15.5500	0.000%	2,240	+25.595%
2018-10-24	15.5600	15.8900	15.5500	15.5500	-1.582%	5,430	+25.595%
2018-10-23	16.1900	16.2929	15.5600	15.8000	-2.769%	4,919	+23.608%
2018-10-22	16.6500	16.7400	15.3000	16.2500	-2.985%	6,584	+20.185%
2018-10-19	17.3200	17.6400	16.3317	16.7500	-4.667%	10,894	+16.597%
2018-10-18	17.5000	17.5700	17.5000	17.5700	+0.400%	3,459	+11.155%
2018-10-17	17.5000	17.5000	17.5000	17.5000	0.000%	243	+11.600%
2018-10-16	17.4700	17.5000	17.4700	17.5000	-0.681%	1,785	+11.600%
2018-10-15	17.6500	17.6800	17.6200	17.6200	-0.057%	1,535	+10.840%
2018-10-12	17.7200	17.7200	17.1600	17.6300	-1.947%	5,509	+10.777%
2018-10-11	17.8800	17.9800	17.6500	17.9800	+2.159%	1,907	+8.621%
2018-10-10	18.0500	18.1020	17.5610	17.6000	-2.493%	10,654	+10.966%
2018-10-09	18.1000	18.1000	18.0000	18.0500	-0.276%	1,881	+8.199%
2018-10-08	18.0000	18.1000	18.0000	18.1000	+0.556%	64,194	+7.901%
2018-10-05	17.8200	18.1000	17.8200	18.0000	+0.976%	56,273	+8.500%
2018-10-04	17.7501	17.9250	17.7501	17.8260	-1.432%	1,466	+9.559%
2018-10-03	18.0850	18.0850	18.0850	18.0850	+0.528%	245	+7.990%
2018-10-02	17.3400	17.9900	17.3400	17.9900	+3.577%	5,807	+8.560%
2018-10-01	17.4300	17.6494	17.3688	17.3688	-0.750%	2,109	+12.443%
2018-09-28	17.6750	17.7815	17.5000	17.5000	-0.625%	2,595	+11.600%
2018-09-26	17.6100	17.6100	17.6100	17.6100	+0.185%	382	+10.903%
2018-09-24	17.6650	17.7000	17.5001	17.5775	-2.887%	1,904	+11.108%
2018-09-21	17.6989	18.1000	17.6989	18.1000	+3.134%	2,188	+7.901%
2018-09-20	17.6250	17.6250	17.5100	17.5500	-0.567%	748	+11.282%
2018-09-19	17.5100	17.8250	17.5100	17.6500	+2.318%	1,505	+10.652%
2018-09-18	17.6700	17.6700	17.2501	17.2501	-0.518%	865	+13.217%
2018-09-17	17.7500	17.7500	17.3400	17.3400	-3.667%	594	+12.630%
2018-09-14	17.7500	18.0000	17.2900	18.0000	+1.466%	683	+8.500%
2018-09-13	17.6300	17.7400	17.2500	17.7400	+2.543%	1,728	+10.090%
2018-09-12	17.6200	17.6200	17.3000	17.3000	-0.058%	432	+12.890%
2018-09-11	17.7500	17.7500	17.3000	17.3100	-2.479%	508	+12.825%
2018-09-10	17.2800	17.7500	17.2800	17.7500	0.000%	1,656	+10.028%
2018-09-07	17.7500	17.7500	17.7145	17.7500	0.000%	1,334	+10.028%
2018-09-06	17.6800	17.7500	17.2500	17.7500	+0.195%	2,476	+10.028%
2018-09-05	17.5000	17.7418	17.4915	17.7155	+1.321%	4,270	+10.242%
2018-09-04	17.0000	17.4845	17.0000	17.4845	+3.066%	793	+11.699%
2018-08-30	16.5500	16.9644	16.5500	16.9644	+2.690%	1,347	+15.123%
2018-08-27	16.7131	17.0000	16.5200	16.5200	-2.824%	1,080	+18.220%
2018-08-24	17.0000	17.0000	17.0000	17.0000	+1.192%	358	+14.882%
2018-08-23	16.5500	16.7998	16.4500	16.7998	+1.509%	2,034	+16.251%
2018-08-21	16.7000	16.7000	16.5500	16.5500	-1.194%	464	+18.006%
2018-08-20	16.7501	16.7501	16.7500	16.7500	-2.898%	722	+16.597%
2018-08-16	17.5100	17.5875	17.2499	17.2499	-2.817%	1,757	+13.218%
2018-08-14	17.0000	17.7500	16.5621	17.7500	+4.412%	2,126	+10.028%
2018-08-13	17.1100	17.1300	16.4263	17.0000	0.000%	5,366	+14.882%
2018-08-10	17.7499	17.7499	17.0000	17.0000	0.000%	4,389	+14.882%
2018-08-09	17.0193	17.0193	17.0000	17.0000	-0.585%	596	+14.882%
2018-08-08	17.5000	17.5000	16.9014	17.1000	-2.286%	1,480	+14.211%
2018-08-07	17.2500	17.5000	17.0000	17.5000	+3.084%	1,576	+11.600%
2018-08-06	16.6150	16.9764	16.6150	16.9764	+1.716%	6,330	+15.042%
2018-08-03	16.6900	16.6900	16.6900	16.6900	+0.495%	314	+17.016%
2018-08-01	16.6110	16.6110	16.6078	16.6078	+0.959%	901	+17.595%
2018-07-31	16.7000	16.7000	16.2900	16.4500	+0.982%	3,907	+18.723%
2018-07-30	16.4685	16.4700	16.2900	16.2900	-0.821%	784	+19.890%
2018-07-27	16.5000	16.5000	16.4184	16.4248	-0.032%	2,129	+18.906%
2018-07-26	16.5100	16.5100	16.4300	16.4300	+0.791%	672	+18.868%
2018-07-25	16.3000	16.4900	16.2504	16.3010	+0.068%	4,642	+19.809%
2018-07-24	16.2700	16.3900	16.1800	16.2900	+0.680%	1,336	+19.890%
2018-07-20	16.1800	16.1800	16.1800	16.1800	+0.186%	965	+20.705%
2018-07-19	16.2829	16.3500	16.1500	16.1500	-1.223%	1,486	+20.929%
2018-07-18	16.1500	16.3500	16.1500	16.3500	+1.884%	1,736	+19.450%
2018-07-17	16.0320	16.0476	16.0320	16.0476	+0.277%	756	+21.700%
2018-07-16	16.3300	16.3300	16.0033	16.0033	+0.021%	811	+22.037%
2018-07-13	16.0990	16.0990	16.0000	16.0000	+0.003%	2,007	+22.063%
2018-07-12	15.9500	16.0575	15.9500	15.9996	-1.237%	405	+22.066%
2018-07-11	16.2000	16.2000	16.2000	16.2000	+0.935%	301	+20.556%
2018-07-10	16.0466	16.3900	16.0466	16.0500	-1.534%	5,069	+21.682%
2018-07-09	15.6500	16.4351	15.6500	16.3000	+4.220%	1,762	+19.816%
2018-07-06	16.6171	16.6171	15.4720	15.6400	-5.270%	2,180	+24.872%
2018-07-05	16.5100	16.6268	16.5000	16.5101	+0.065%	3,353	+18.291%
2018-07-03	16.4994	16.4994	16.4994	16.4994	-0.486%	859	+18.368%
2018-07-02	16.3366	16.5999	16.3366	16.5800	0.000%	7,728	+17.793%
2018-06-29	16.3672	16.5800	16.3560	16.5800	+0.882%	1,483	+17.793%
2018-06-28	16.2898	16.5602	16.1700	16.4350	+0.213%	180,073	+18.832%
2018-06-27	16.5724	16.5724	16.1327	16.4000	+0.675%	1,705	+19.085%
2018-06-26	16.1504	16.2900	16.0800	16.2900	+1.306%	901	+19.890%
2018-06-25	16.4665	16.4665	15.5565	16.0800	-1.046%	20,654	+21.455%
2018-06-22	16.1400	16.4905	15.8365	16.2500	+1.309%	9,424	+20.185%
2018-06-21	15.9300	16.2989	15.9200	16.0400	-0.988%	4,203	+21.758%
2018-06-20	16.0590	16.2000	15.8100	16.2000	+0.872%	29,460	+20.556%
2018-06-19	16.6800	16.6800	16.0600	16.0600	-1.169%	3,522	+21.606%
2018-06-18	16.3000	16.6800	16.0000	16.2500	-2.636%	1,638	+20.185%
2018-06-15	16.4200	16.6900	16.4200	16.6900	+1.521%	2,016	+17.016%
2018-06-14	16.2200	16.4400	16.2200	16.4400	+1.169%	56,074	+18.796%
2018-06-13	16.2500	16.5999	16.2500	16.2500	0.000%	15,968	+20.185%
2018-06-12	16.1000	16.2500	15.7700	16.2500	+1.436%	7,960	+20.185%
2018-06-08	15.9900	16.1800	15.7247	16.0200	+0.062%	6,881	+21.910%
2018-06-07	15.8200	16.0100	15.7501	16.0100	+3.759%	4,125	+21.986%
2018-06-06	15.8000	15.8300	15.4300	15.4300	-2.527%	1,978	+26.572%
2018-06-05	16.0000	16.1000	15.5163	15.8300	-2.344%	3,855	+23.373%
2018-06-01	16.0430	16.2100	15.7600	16.2100	+0.808%	7,534	+20.481%
2018-05-31	16.2400	16.2500	15.6621	16.0800	-0.985%	8,133	+21.455%
2018-05-29	15.8500	16.4500	15.8500	16.2400	+2.785%	2,101	+20.259%
2018-05-25	15.3800	15.8000	15.3800	15.8000	-0.126%	2,418	+23.608%
2018-05-22	15.6200	16.0000	15.5800	15.8200	+1.151%	10,784	+23.451%
2018-05-21	15.0820	15.6400	15.0820	15.6400	+0.207%	9,139	+24.872%
2018-05-18	15.2267	15.7626	15.2267	15.6077	+1.021%	11,535	+25.131%
2018-05-17	15.1000	15.5000	15.1000	15.4500	+2.115%	8,852	+26.408%
2018-05-16	15.2000	15.4900	15.1300	15.1300	+1.165%	4,303	+29.081%
2018-05-15	14.9558	14.9558	14.9558	14.9558	-0.889%	1,078	+30.585%
2018-05-14	14.9600	15.0900	14.9000	15.0900	-0.262%	1,998	+29.423%
2018-05-11	15.1297	15.1297	15.1297	15.1297	+0.263%	184	+29.084%
2018-05-09	15.0000	15.2000	14.9870	15.0900	+1.742%	14,305	+29.423%
2018-05-08	14.8268	15.0500	14.8268	14.8317	-0.147%	2,704	+31.677%
2018-05-07	15.0900	15.0900	14.8536	14.8536	-1.827%	600	+31.483%
2018-05-04	14.5400	15.1300	14.5400	15.1300	-0.395%	291	+29.081%
2018-05-02	15.1900	15.1900	14.8101	15.1900	0.000%	5,387	+28.571%
2018-05-01	14.9400	15.1900	14.9400	15.1900	+1.946%	7,956	+28.571%
2018-04-30	14.6000	14.9000	14.6000	14.9000	+2.335%	7,845	+31.074%
2018-04-26	14.9684	14.9684	14.5600	14.5600	-2.919%	903	+34.135%
2018-04-25	14.8300	14.9978	14.5522	14.9978	+2.374%	4,560	+30.219%
2018-04-23	15.1600	15.1600	14.6500	14.6500	-2.333%	311	+33.311%
2018-04-20	15.0008	15.0008	15.0000	15.0000	-1.832%	269	+30.200%
2018-04-18	14.7500	15.2994	14.7500	15.2800	+5.817%	9,999	+27.814%
2018-04-17	14.6000	14.6000	14.4400	14.4400	-0.414%	839	+35.249%
2018-04-16	14.3500	14.5790	14.3500	14.5000	+0.653%	6,863	+34.690%
2018-04-13	14.4500	14.4700	14.3600	14.4060	-0.304%	1,740	+35.569%
2018-04-12	14.5536	14.5899	14.4500	14.4500	+0.196%	3,265	+35.156%
2018-04-11	14.8000	14.8000	14.4218	14.4218	-3.469%	5,177	+35.420%
2018-04-09	14.8664	14.9850	14.8333	14.9400	+1.715%	7,462	+30.723%
2018-04-06	14.5500	14.6881	14.5000	14.6881	+1.297%	2,174	+32.965%
2018-04-04	14.4355	14.5200	14.4355	14.5000	-0.889%	682	+34.690%
2018-04-03	14.8500	15.0900	14.6300	14.6300	-1.117%	2,232	+33.493%
2018-04-02	14.8534	14.8534	14.5445	14.7952	+1.685%	2,831	+32.002%
2018-03-29	14.8755	14.8755	14.4200	14.5500	-3.000%	3,514	+34.227%
2018-03-28	14.7750	15.0000	14.7750	15.0000	+4.167%	276	+30.200%
2018-03-27	14.6000	14.6500	14.3800	14.4000	-1.739%	2,345	+35.625%
2018-03-26	14.6548	14.6548	14.6548	14.6548	-1.381%	1,098	+33.267%
2018-03-23	14.6100	14.8600	14.4400	14.8600	+0.656%	1,141	+31.427%
2018-03-22	14.6600	14.7632	14.5400	14.7632	-0.212%	7,494	+32.288%
2018-03-21	14.7300	14.7959	14.7300	14.7946	-0.507%	773	+32.008%
2018-03-20	14.7000	14.9000	14.7000	14.8700	+1.088%	4,700	+31.338%
2018-03-19	14.7600	14.9400	14.6500	14.7100	-1.275%	4,801	+32.767%
2018-03-16	14.8200	14.9000	14.8200	14.9000	-1.194%	3,953	+31.074%
2018-03-15	15.2100	15.2500	14.8100	15.0800	+0.466%	3,344	+29.509%
2018-03-14	15.4550	15.5299	15.0100	15.0100	-0.859%	2,328	+30.113%
2018-03-13	15.2000	15.5750	15.0210	15.1400	-0.786%	7,529	+28.996%
2018-03-12	15.6000	15.6000	15.1300	15.2600	-1.865%	4,272	+27.982%
2018-03-09	15.5600	15.5650	15.5400	15.5500	+0.193%	1,170	+25.595%
2018-03-08	15.6900	15.6900	15.5200	15.5200	+0.064%	2,113	+25.838%
2018-03-07	15.3900	15.9900	15.3900	15.5100	+0.649%	22,162	+25.919%
2018-03-06	15.5300	15.5300	15.4000	15.4100	-0.773%	2,920	+26.736%
2018-03-05	15.4100	15.6000	15.4100	15.5300	+0.779%	3,700	+25.757%
2018-03-02	15.2600	15.5444	15.2600	15.4100	-0.099%	2,387	+26.736%
2018-03-01	15.2900	15.4253	15.2900	15.4253	+0.885%	524	+26.610%
2018-02-28	15.4231	15.4350	15.2900	15.2900	-0.196%	2,491	+27.731%
2018-02-27	15.6800	15.7300	15.2900	15.3200	-2.296%	8,103	+27.480%
2018-02-26	15.6300	15.7500	15.5210	15.6800	+1.292%	4,712	+24.554%
2018-02-23	15.2000	15.5000	15.2000	15.4800	+3.407%	7,244	+26.163%
2018-02-22	15.3036	15.3400	14.9300	14.9700	-2.449%	4,347	+30.461%
2018-02-21	15.2600	15.5165	15.2500	15.3458	+0.628%	8,122	+27.266%
2018-02-20	15.0700	15.6352	14.9200	15.2500	+1.939%	12,145	+28.066%
2018-02-16	14.8600	14.9683	14.7531	14.9600	+1.081%	87,219	+30.548%
2018-02-15	15.1100	15.1100	14.7100	14.8000	-1.136%	62,870	+31.959%
2018-02-14	14.5900	15.1400	14.5900	14.9701	+2.255%	5,287	+30.460%
2018-02-13	14.6400	14.6400	14.6400	14.6400	+0.068%	620	+33.402%
2018-02-12	14.6000	15.0100	14.5999	14.6300	+1.668%	287,736	+33.493%
2018-02-09	14.5700	14.6200	14.3610	14.3900	-1.168%	100,679	+35.719%
2018-02-08	14.5001	14.5600	14.5001	14.5600	+0.414%	653	+34.135%
2018-02-07	14.4752	14.5001	14.4752	14.5000	-1.118%	126,047	+34.690%
2018-02-06	14.3100	14.6640	14.3100	14.6640	+1.482%	954	+33.183%
2018-02-05	14.6868	14.7100	14.4000	14.4499	-1.028%	10,351	+35.157%
2018-02-02	14.8840	14.8950	14.6000	14.6000	-1.750%	11,492	+33.767%
2018-02-01	14.9001	15.0068	14.5710	14.8600	-0.966%	12,400	+31.427%
2018-01-31	14.9000	15.0800	14.9000	15.0050	+0.705%	2,571	+30.157%
2018-01-30	14.9000	14.9000	14.9000	14.9000	-0.733%	401	+31.074%
2018-01-29	14.8500	15.0100	14.8500	15.0100	+1.763%	2,674	+30.113%
2018-01-26	14.6000	14.8000	14.6000	14.7500	-0.270%	4,900	+32.407%
2018-01-25	14.7900	14.7900	14.7900	14.7900	0.000%	415	+32.049%
2018-01-24	14.8100	14.8427	14.6750	14.7900	-0.604%	2,534	+32.049%
2018-01-23	15.0100	15.0500	14.8400	14.8799	-1.196%	4,965	+31.251%
2018-01-22	15.2600	15.3300	15.0500	15.0600	-1.311%	1,647	+29.681%
2018-01-19	15.4400	15.4400	15.0511	15.2600	-1.166%	1,598	+27.982%
2018-01-18	15.7500	15.7500	15.4400	15.4400	-1.656%	1,403	+26.490%
2018-01-17	15.7200	15.7200	15.7000	15.7000	-0.127%	974	+24.395%
2018-01-16	15.5300	15.7200	15.2500	15.7200	+1.813%	2,502	+24.237%
2018-01-12	15.2700	16.2900	15.1748	15.4400	+0.582%	11,667	+26.490%
2018-01-11	14.7000	16.0550	14.6900	15.3507	+5.043%	32,574	+27.225%
2018-01-10	14.6350	14.6999	14.5700	14.6137	-0.587%	2,120	+33.642%
2018-01-09	14.4000	14.7000	14.4000	14.7000	+2.012%	18,923	+32.857%
2018-01-08	14.4000	14.4152	14.4000	14.4100	-0.069%	2,662	+35.531%
2018-01-05	14.4300	14.4300	14.3000	14.4200	+0.208%	3,977	+35.437%
2018-01-04	14.2000	14.3900	14.1900	14.3900	+2.420%	21,312	+35.719%
2018-01-03	14.0000	14.0800	14.0000	14.0500	+0.286%	2,643	+39.004%
2018-01-02	14.1500	14.2387	14.0100	14.0100	-0.638%	4,119	+39.400%
2017-12-29	14.2000	14.2000	14.1000	14.1000	-0.212%	38,443	+38.511%
2017-12-28	14.1615	14.2560	14.1300	14.1300	+0.509%	24,684	+38.217%
2017-12-27	14.1600	14.1800	13.8625	14.0584	-0.618%	13,486	+38.921%
2017-12-26	14.1000	14.1458	14.1000	14.1458	+0.396%	557	+38.062%
2017-12-22	13.8000	14.1690	13.8000	14.0900	+2.028%	2,170	+38.609%
2017-12-21	14.3371	14.3371	13.6300	13.8100	-2.057%	9,059	+41.419%
2017-12-20	14.4000	14.4000	14.1000	14.1000	-1.742%	4,186	+38.511%
2017-12-19	14.4600	14.4850	13.8400	14.3500	-0.278%	23,444	+36.098%

.dark-mode .m58SfR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m58SfR{ color: #333333; background-color: white; border: 2px solid #333333; }HFBCHopfed Bancorp, Inc.stock NASDAQ

HFBC
Hopfed Bancorp, Inc.
stock NASDAQ