S&P 500$7,489.72
+0.70%
2m
DOW 30$52,485.03
+0.53%
2m
NASDAQ 100$28,274.20
+0.60%
2m
Russell 2000$291.20
-0.48%
2m
Russell 1000$408.38
+0.64%
2m
S&P 400$3,758.64
-0.15%
2m
S&P 600$1,768.56
-0.09%
2m

Home Fed Bancorp (HFBL)

NASDAQ

$22.89-$0.46 (-1.97%)

Price as of Aug 03, 2026 11:32 AM EDT

$68.0M
Market Cap
89.62%
1-Year Change
Banks - Regional
Industry

1 Month
+11.98%

Low Price$20.86

High Price$23.35
3 Months
+25.43%

Low Price$18.87

High Price$23.35
1 Year
+89.62%

Low Price$12.61

High Price$23.35

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/31/2026	23.35	23.35	23.35	23.35	+1.54%	672
07/30/2026	$0.46 Earnings
07/28/2026	22.99	22.99	22.99	22.99	-1.37%	318
07/27/2026	23.73	23.73	22.56	23.31	+6.93%	2,678
07/27/2026	$0.15 Dividend
07/24/2026	22.97	22.97	21.80	21.80	-0.43%	6,765
07/23/2026	22.35	22.35	20.90	21.89	+1.12%	38,031
07/22/2026	22.54	22.54	21.65	21.65	-5.22%	21,301
07/17/2026	22.84	22.84	22.84	22.84	+0.88%	707
07/16/2026	22.64	22.64	22.64	22.64	+3.26%	381
07/14/2026	21.93	21.93	21.93	21.93	-0.67%	318
07/13/2026	22.03	22.08	22.03	22.08	+1.04%	432
07/10/2026	21.87	21.87	21.85	21.85	-3.93%	941
07/07/2026	22.74	22.74	22.74	22.74	+9.05%	191
07/06/2026	21.15	21.23	20.76	20.86	+0.96%	3,031
07/02/2026	20.86	23.84	20.01	20.66	-0.91%	17,762
07/01/2026	20.34	20.85	20.34	20.85	0.00%	276
06/30/2026	19.81	20.85	19.81	20.85	+0.19%	836
06/29/2026	20.81	20.81	20.81	20.81	-0.19%	650
06/26/2026	20.16	20.85	20.16	20.85	+4.63%	4,065
06/23/2026	19.92	19.92	19.92	19.92	-0.68%	446
06/22/2026	20.16	20.16	20.06	20.06	-0.49%	921
06/18/2026	19.98	20.16	19.98	20.16	+4.10%	3,701
06/17/2026	19.37	19.37	19.37	19.37	-0.05%	614
06/16/2026	19.63	19.63	19.38	19.38	-0.86%	713
06/15/2026	19.55	19.55	19.55	19.55	+1.44%	198
06/12/2026	19.27	19.27	19.27	19.27	-3.00%	488
06/10/2026	19.74	19.93	19.74	19.86	+0.05%	2,691
06/08/2026	19.85	19.85	19.85	19.85	+2.51%	192
06/05/2026	19.37	19.37	19.37	19.37	0.00%	6,094
06/04/2026	19.37	19.37	19.37	19.37	+0.41%	540
06/03/2026	19.37	19.37	19.17	19.29	-0.41%	851
06/02/2026	19.37	19.37	19.12	19.37	+2.52%	1,709
06/01/2026	18.87	19.38	18.87	18.89	-2.71%	983
05/29/2026	19.42	19.42	19.42	19.42	-0.46%	265
05/28/2026	19.37	19.97	19.37	19.51	+0.72%	1,623
05/27/2026	18.87	19.45	18.87	19.37	+2.42%	3,744
05/26/2026	18.97	18.97	18.91	18.91	+0.11%	2,559
05/22/2026	19.18	19.18	18.89	18.89	0.00%	261
05/21/2026	18.83	18.89	18.83	18.89	-2.46%	960
05/20/2026	19.64	19.64	19.37	19.37	-1.32%	8,409
05/19/2026	19.55	20.06	19.55	19.62	-1.08%	1,838
05/18/2026	19.55	19.96	19.55	19.84	+1.14%	499
05/15/2026	19.62	19.62	19.62	19.62	0.00%	393
05/14/2026	19.62	19.62	19.62	19.62	0.00%	572
05/13/2026	19.62	19.62	19.62	19.62	0.00%	4,119
05/11/2026	20.16	20.16	19.62	19.62	-1.42%	2,120
05/08/2026	19.47	19.90	18.82	19.90	+2.22%	5,038
05/07/2026	19.37	19.47	19.37	19.47	-1.80%	1,624
05/06/2026	17.90	19.85	17.90	19.82	+5.05%	7,228
05/05/2026	18.87	18.87	18.83	18.87	+1.39%	7,834
04/30/2026	18.61	18.61	18.61	18.61	-1.19%	1,356
04/30/2026	$0.48 Earnings
04/27/2026	$0.14 Dividend
04/23/2026	19.22	19.23	18.84	18.84	-1.80%	5,916
04/22/2026	19.18	19.18	19.18	19.18	-0.61%	816
04/20/2026	19.30	19.30	19.30	19.30	+1.66%	281
04/17/2026	19.02	19.02	18.97	18.98	+0.26%	1,759
04/15/2026	18.93	18.93	18.93	18.93	+1.21%	182
04/14/2026	18.73	18.73	18.47	18.71	+1.99%	2,009
04/13/2026	17.98	18.64	17.85	18.34	+2.20%	4,363
04/10/2026	17.95	17.98	17.95	17.95	-0.05%	4,464
04/09/2026	17.74	17.96	17.65	17.96	+1.73%	2,359
04/08/2026	17.61	17.81	17.61	17.65	+2.29%	1,102
04/06/2026	17.64	17.64	17.21	17.26	0.00%	1,525
04/02/2026	17.26	17.26	17.26	17.26	-0.57%	6,049
04/01/2026	17.26	17.44	17.26	17.36	+1.73%	1,492
03/31/2026	17.22	17.26	17.06	17.06	-0.57%	1,121
03/30/2026	17.16	17.16	17.16	17.16	-0.23%	360
03/27/2026	16.98	17.20	16.98	17.20	0.00%	3,371
03/26/2026	16.52	17.20	16.52	17.20	+5.63%	2,866
03/24/2026	16.27	16.60	16.23	16.28	+1.91%	2,155
03/23/2026	15.53	15.99	15.53	15.98	+2.92%	2,706
03/20/2026	15.52	15.52	15.52	15.52	-9.95%	4,522
03/18/2026	17.24	17.24	17.24	17.24	-0.46%	930
03/17/2026	17.32	17.65	17.32	17.32	0.00%	1,069
03/13/2026	17.32	17.32	17.32	17.32	-0.06%	344
03/12/2026	17.22	17.33	17.22	17.33	-5.79%	791
03/10/2026	18.39	18.39	18.39	18.39	+1.03%	816
03/09/2026	18.57	18.73	18.14	18.20	-4.35%	7,765
03/05/2026	18.97	19.05	18.97	19.03	+0.31%	2,471
03/04/2026	18.84	18.97	18.84	18.97	+1.64%	2,558
03/03/2026	18.00	18.84	18.00	18.67	+0.0005%	10,325
03/02/2026	18.67	18.67	18.67	18.67	-0.45%	434
02/27/2026	18.49	18.75	18.49	18.75	+1.41%	611
02/25/2026	18.49	18.49	18.49	18.49	-1.26%	290
02/23/2026	18.49	18.84	18.49	18.73	+1.23%	6,901
02/19/2026	18.50	18.50	18.50	18.50	0.00%	391
02/17/2026	18.66	18.66	18.50	18.50	-0.87%	639
02/13/2026	18.49	18.66	18.49	18.66	+0.93%	1,697
02/11/2026	18.49	18.49	18.49	18.49	+1.68%	249
02/06/2026	18.18	18.18	18.18	18.18	-0.32%	789
02/04/2026	18.24	18.24	18.24	18.24	+2.24%	1,468
02/02/2026	$0.14 Dividend
01/30/2026	17.84	17.84	17.84	17.84	+0.94%	717
01/29/2026	17.99	17.99	17.64	17.68	-4.04%	3,655
01/28/2026	18.65	18.65	17.80	18.42	-3.44%	4,052
01/28/2026	$0.54 Earnings
01/27/2026	19.21	19.55	18.32	19.08	+1.88%	4,404
01/26/2026	17.71	19.58	17.67	18.73	+7.17%	10,842