Home Loan Financial Corporation - Price History
Stock symbol HLFN is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for HLFN (Home Loan Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $28 | $28 |
| December 2023 | $29.25 | $29.25 |
| November 2023 | $27.60 | $27.60 |
| October 2023 | $28.11 | $28.11 |
| September 2023 | $31.50 | $31.50 |
| August 2023 | $28.80 | $28.80 |
| July 2023 | $28.50 | $28.50 |
| June 2023 | $27.65 | $28.65 |
| May 2023 | $29.24 | $30.30 |
| April 2023 | $28.99 | $30.30 |
| March 2023 | $29.90 | $31.25 |
| February 2023 | $27.31 | $28.55 |
| January 2023 | $27.08 | $28.30 |
| December 2022 | $29.54 | $31.15 |
| November 2022 | $30.43 | $32.09 |
| October 2022 | $29.44 | $31.30 |
| September 2022 | $30.22 | $32.13 |
| August 2022 | $30.10 | $32 |
| July 2022 | $30.47 | $32.40 |
| June 2022 | $30.47 | $33.50 |
| May 2022 | $30.47 | $33.50 |
| April 2022 | $29.77 | $33 |
| March 2022 | $30.22 | $33.50 |
| February 2022 | $29.86 | $33.10 |
| January 2022 | $28.38 | $31.73 |
| December 2021 | $29.52 | $33 |
| November 2021 | $29.52 | $33 |
| October 2021 | $29.28 | $33 |
| September 2021 | $29.14 | $32.85 |
| August 2021 | $28.74 | $32.40 |
| July 2021 | $31.94 | $36 |
| June 2021 | $28.04 | $32.48 |
| May 2021 | $27.62 | $32 |
| April 2021 | $27.62 | $32 |
| March 2021 | $27.31 | $31.91 |
| February 2021 | $26.09 | $30.50 |
| January 2021 | $26.10 | $30.50 |
| December 2020 | $25.46 | $30.01 |
| November 2020 | $25.45 | $30 |
| October 2020 | $26.18 | $31.15 |
| September 2020 | $25.22 | $30 |
| August 2020 | $25.01 | $29.75 |
| July 2020 | $24.38 | $29 |
| June 2020 | $24.24 | $29.70 |
| May 2020 | $23.90 | $29.28 |
| April 2020 | $25.30 | $31 |
| March 2020 | $19.96 | $24.70 |
| February 2020 | $28.64 | $35.45 |
| January 2020 | $28.67 | $35.75 |
| December 2019 | $28.87 | $36 |
| November 2019 | $28.67 | $35.75 |
| October 2019 | $28.46 | $35.75 |
| September 2019 | $28.50 | $35.80 |
| August 2019 | $28.26 | $35.50 |
| July 2019 | $28.26 | $35.50 |
| June 2019 | $27.17 | $35 |
| May 2019 | $27.21 | $35.05 |
| April 2019 | $26.19 | $34 |
| March 2019 | $25.42 | $33 |
| February 2019 | $24.85 | $32.27 |
| January 2019 | $23.29 | $30.25 |
| December 2018 | $23.10 | $30.25 |
| November 2018 | $22.32 | $29.23 |
| October 2018 | $21.94 | $29 |
| September 2018 | $21.94 | $29 |
| August 2018 | $23.08 | $30.50 |
| July 2018 | $23.49 | $31.05 |
| June 2018 | $21.41 | $29 |
| May 2018 | $20.68 | $28 |
| April 2018 | $20.86 | $28.25 |
| March 2018 | $20.13 | $27.50 |
| February 2018 | $19.76 | $27 |
| January 2018 | $19.21 | $26.50 |
| December 2017 | $18.85 | $26 |
| November 2017 | $19.43 | $26.80 |
| October 2017 | $19.72 | $27.20 |
| September 2017 | $18.71 | $26.05 |
| August 2017 | $19.46 | $27.10 |
| July 2017 | $19.72 | $27.45 |
| June 2017 | $19.28 | $27.50 |
| May 2017 | $19.07 | $27.20 |
| April 2017 | $19.39 | $27.90 |
| March 2017 | $18.76 | $27 |
| February 2017 | $18.76 | $27 |
| January 2017 | $19.25 | $27.70 |
| December 2016 | $19.86 | $28.85 |
| November 2016 | $16.52 | $24.01 |
| October 2016 | $16.52 | $24.01 |
| September 2016 | $16.37 | $24.01 |
| August 2016 | $17.56 | $25.75 |
| July 2016 | $17.11 | $25.75 |
| June 2016 | $14.65 | $22.05 |
| May 2016 | $16.78 | $25.25 |
| April 2016 | $15.94 | $24 |
| March 2016 | $13.66 | $20.78 |
| February 2016 | $15.09 | $22.95 |
| January 2016 | $14.46 | $22 |
| December 2015 | $15.11 | $23.25 |
| November 2015 | $14.85 | $22.85 |
| October 2015 | $15.60 | $24 |
| September 2015 | $15.46 | $24 |
| August 2015 | $15.46 | $24 |
| July 2015 | $13.43 | $21.48 |
| June 2015 | $13.45 | $21.50 |
| May 2015 | $14.38 | $23 |
| April 2015 | $13.13 | $21 |
| March 2015 | $12.38 | $20 |
| February 2015 | $12.38 | $20 |
| January 2015 | $12.38 | $20 |
| December 2014 | $11.94 | $19.50 |
| November 2014 | $12.55 | $20.50 |
| October 2014 | $12.24 | $20 |
| September 2014 | $11.65 | $19.25 |
| August 2014 | $10.93 | $18.05 |
| July 2014 | $10.53 | $17.39 |
| June 2014 | $10.19 | $17.39 |
| May 2014 | $9.61 | $16.40 |
| April 2014 | $10.49 | $17.90 |
| March 2014 | $10.37 | $17.90 |
| February 2014 | $10.14 | $17.50 |
| January 2014 | $10.14 | $17.50 |
| December 2013 | $10.76 | $18.80 |
| November 2013 | $10.16 | $17.75 |
| October 2013 | $9.61 | $16.80 |
| September 2013 | $9.69 | $17.15 |
| August 2013 | $10.45 | $18.50 |
| July 2013 | $9.61 | $17.50 |
| June 2013 | $9.19 | $16.74 |
| May 2013 | $10.44 | $19 |
| April 2013 | $10.30 | $19 |
| March 2013 | $9.57 | $17.65 |
| February 2013 | $8.56 | $15.80 |
| January 2013 | $7.45 | $13.75 |
| December 2012 | $6.94 | $13 |
| November 2012 | $6.78 | $12.70 |
| October 2012 | $7.20 | $13.50 |
| September 2012 | $6.80 | $12.95 |
| August 2012 | $6.83 | $13 |
| July 2012 | $6.75 | $12.85 |
| June 2012 | $6.62 | $13 |
| May 2012 | $6.54 | $12.85 |
| April 2012 | $6.42 | $12.60 |
| March 2012 | $6.64 | $13.25 |
| February 2012 | $6.51 | $13 |
| January 2012 | $6.72 | $13.40 |
| December 2011 | $6.41 | $13 |
| November 2011 | $6.74 | $13.65 |
| October 2011 | $6.44 | $13.25 |
| September 2011 | $6.20 | $12.75 |
| August 2011 | $6.32 | $13 |
| July 2011 | $6.22 | $13.10 |
| June 2011 | $6.65 | $14 |
| May 2011 | $6.65 | $14 |
| April 2011 | $6.32 | $13.50 |
| March 2011 | $6.32 | $13.50 |
| February 2011 | $6.09 | $13.01 |
| January 2011 | $6.91 | $15 |
| December 2010 | $6.68 | $14.50 |
| November 2010 | $6.84 | $14.85 |
| October 2010 | $6.91 | $15 |
| September 2010 | $6.74 | $14.85 |
| August 2010 | $6.81 | $15 |
| July 2010 | $6.69 | $15 |
| June 2010 | $6.35 | $14.25 |
| May 2010 | $6.21 | $13.85 |
| April 2010 | $6.09 | $13.85 |
| March 2010 | $4.88 | $11.10 |
| February 2010 | $5.71 | $13 |
| January 2010 | $5.90 | $13.35 |
| December 2009 | $5.78 | $13.35 |
| November 2009 | $5.93 | $13.70 |
| October 2009 | $5.95 | $13.74 |
| September 2009 | $5.37 | $12.60 |
| August 2009 | $5.54 | $13 |
| July 2009 | $5.25 | $12.30 |
| June 2009 | $5.02 | $12 |
| May 2009 | $5.23 | $12.50 |
| April 2009 | $4.92 | $12 |
| March 2009 | $4.92 | $12 |
| February 2009 | $4.20 | $10.25 |
| January 2009 | $4.22 | $10.50 |
| December 2008 | $4.32 | $10.75 |
| November 2008 | $4.38 | $10.90 |
| October 2008 | $4.24 | $10.75 |
| September 2008 | $4.34 | $11 |
| August 2008 | $5.03 | $12.75 |
| July 2008 | $5.43 | $13.75 |
| June 2008 | $5.33 | $13.70 |
| May 2008 | $5.35 | $13.75 |
| April 2008 | $5.25 | $13.50 |
| March 2008 | $4.92 | $12.85 |
| February 2008 | $5.02 | $13.10 |
| January 2008 | $4.98 | $13 |
| December 2007 | $4.87 | $12.90 |
| November 2007 | $4.83 | $12.80 |
| October 2007 | $5.19 | $13.75 |
| September 2007 | $5.10 | $13.70 |
| August 2007 | $5.04 | $13.55 |
| July 2007 | $5.48 | $14.75 |
| June 2007 | $5.41 | $14.75 |
| May 2007 | $5.50 | $15 |
| April 2007 | $5.43 | $15 |
| March 2007 | $5.43 | $15 |
| February 2007 | $5.48 | $15.15 |
| January 2007 | $5.61 | $15.50 |
| December 2006 | $5.27 | $14.75 |
| November 2006 | $5.29 | $14.80 |
| October 2006 | $5.29 | $14.80 |
| September 2006 | $5.20 | $14.75 |
| August 2006 | $5.20 | $14.75 |
| July 2006 | $5.34 | $15.15 |
| June 2006 | $5.13 | $14.75 |
| May 2006 | $5.31 | $15.25 |
| April 2006 | $5.22 | $15 |
| March 2006 | $5.10 | $14.85 |
| February 2006 | $5.12 | $14.90 |
| January 2006 | $5.24 | $15.25 |
| December 2005 | $4.93 | $14.55 |
| November 2005 | $5.08 | $15 |
| October 2005 | $4.83 | $14.25 |
| September 2005 | $4.68 | $14 |
| August 2005 | $6.42 | $11,538 |
| July 2005 | $6.50 | $11,670 |
| June 2005 | $6.42 | $11,640 |
| May 2005 | $6.45 | $11,700 |
| April 2005 | $5.68 | $10,302 |
| March 2005 | $5.97 | $10,950 |
| February 2005 | $7.03 | $12,894 |
| January 2005 | $6.68 | $12,366 |
| December 2004 | $6.56 | $12,150 |
| November 2004 | $6.72 | $12,450 |
| October 2004 | $6.28 | $11,748 |
| September 2004 | $6.28 | $11,748 |
| August 2004 | $6.73 | $12,582 |
| July 2004 | $6.22 | $11,820 |
| June 2004 | $6.47 | $12,300 |
| May 2004 | $6.47 | $12,300 |
| April 2004 | $5.87 | $11,160 |
| March 2004 | $6.17 | $11,850 |
| February 2004 | $5.86 | $11,250 |
| January 2004 | $6.03 | $11,574 |
| December 2003 | $5.95 | $11,550 |
| November 2003 | $6.19 | $12,000 |
| October 2003 | $5.33 | $10,440 |
| September 2003 | $5.13 | $10,056 |
| August 2003 | $5.02 | $9,840 |
| July 2003 | $5.20 | $10,200 |
| June 2003 | $4.61 | $9,180 |
| May 2003 | $4.52 | $9,000 |
| April 2003 | $4.41 | $8,796 |
| March 2003 | $4.23 | $8,520 |
| February 2003 | $4.29 | $8,640 |
| January 2003 | $4.32 | $8,700 |
| December 2002 | $3.88 | $7,914 |
| November 2002 | $3.84 | $7,830 |
| October 2002 | $3.90 | $7,944 |
| September 2002 | $3.76 | $7,740 |
| August 2002 | $3.74 | $7,710 |
| July 2002 | $3.76 | $7,740 |
| June 2002 | $3.70 | $7,710 |
| May 2002 | $3.74 | $7,800 |
| April 2002 | $3.47 | $7,230 |
| March 2002 | $3.13 | $6,594 |
| February 2002 | $3.28 | $6,900 |
| January 2002 | $3.04 | $6,390 |
| December 2001 | $3.03 | $6,450 |
| November 2001 | $2.97 | $6,312 |
| October 2001 | $2.97 | $6,312 |
| September 2001 | $2.83 | $6,090 |
| August 2001 | $2.94 | $6,330 |
| July 2001 | $2.93 | $6,300 |
| June 2001 | $2.72 | $5,910 |
| May 2001 | $2.76 | $6,000 |
| April 2001 | $2.38 | $5,190 |
| March 2001 | $2.25 | $4,950 |
| February 2001 | $2.31 | $5,100 |
| January 2001 | $2.08 | $4,575 |
| December 2000 | $1.95 | $4,350 |
| November 2000 | $1.95 | $4,350 |
| October 2000 | $1.92 | $4,275 |
| September 2000 | $1.86 | $4,200 |
| August 2000 | $1.86 | $4,200 |
| July 2000 | $1.72 | $3,900 |
| June 2000 | $1.70 | $3,900 |
| May 2000 | $1.70 | $3,900 |
| April 2000 | $1.66 | $3,825 |
| March 2000 | $1.69 | $3,937.50 |
| February 2000 | $1.84 | $4,275 |
| January 2000 | $2.05 | $4,762.50 |
| December 1999 | $1.91 | $4,500 |
| November 1999 | $2.30 | $5,400 |
| October 1999 | $2.28 | $5,400 |
| September 1999 | $2.41 | $5,700 |
| August 1999 | $2.56 | $6,075 |
| July 1999 | $2.37 | $5,625 |
| June 1999 | $2.36 | $5,625 |
| May 1999 | $2.76 | $6,600 |
| April 1999 | $2.73 | $8,700 |
| March 1999 | $2.35 | $7,500 |
| February 1999 | $2.43 | $7,762.50 |
| January 1999 | $2.40 | $7,650 |
| December 1998 | $2.52 | $8,100 |
| November 1998 | $2.62 | $8,400 |
| October 1998 | $2.35 | $7,537.50 |
| September 1998 | $2.42 | $7,800 |
| August 1998 | $2.58 | $8,325 |
| July 1998 | $2.79 | $9,000 |
| June 1998 | $2.74 | $8,850 |
| May 1998 | $2.92 | $9,450 |
| April 1998 | $3.11 | $10,050 |
| March 1998 | $2.92 | $9,450 |
HLFN
Price: $28
52 week price:
Dividend Yield: 3.79%
5-year range yield:
Forward Dividend Yield: 3.86%
Payout Ratio: 40.63%
Payout Ratio Range:
Dividend Per Share: 1.08 USD
Earnings Per Share: 2.79 USD
P/E Ratio: 10.38
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 100
Market Capitalization: 40.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 26
DGR3: 30.00%
DGR5: 26.62%
DGR10: 11.23%
DGR20: 7.50%