S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

Home Fed Bancorp (HFBL)

NASDAQ

$19.32-$0.18 (-0.95%)

Price as of Jun 03, 2026 4:10 PM EDT

$59.7M
Market Cap
56.45%
1-Year Change
Banks - Regional
Industry

1 Month
+2.63%

Low Price$19.00

High Price$20.04
3 Months
+1.04%

Low Price$15.74

High Price$20.04
1 Year
+41.31%

Low Price$12.83

High Price$20.04

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	19.50	19.50	19.25	19.50	+2.52%	1,709
06/01/2026	19.00	19.52	19.00	19.02	-2.71%	983
05/29/2026	19.55	19.55	19.55	19.55	-0.46%	265
05/28/2026	19.50	20.11	19.50	19.64	+0.72%	1,623
05/27/2026	19.00	19.58	19.00	19.50	+2.42%	3,744
05/26/2026	19.10	19.10	19.04	19.04	+0.11%	2,559
05/22/2026	19.31	19.31	19.02	19.02	0.00%	261
05/21/2026	18.96	19.02	18.96	19.02	-2.46%	960
05/20/2026	19.78	19.78	19.50	19.50	-1.32%	8,409
05/19/2026	19.68	20.20	19.68	19.76	-1.08%	1,838
05/18/2026	19.68	20.10	19.68	19.98	+1.14%	499
05/15/2026	19.75	19.75	19.75	19.75	0.00%	393
05/14/2026	19.75	19.75	19.75	19.75	0.00%	572
05/13/2026	19.75	19.75	19.75	19.75	0.00%	4,119
05/11/2026	20.30	20.30	19.75	19.75	-1.42%	2,120
05/08/2026	19.60	20.04	18.95	20.04	+2.22%	5,038
05/07/2026	19.50	19.60	19.50	19.60	-1.80%	1,624
05/06/2026	18.02	19.99	18.02	19.96	+5.05%	7,228
05/05/2026	19.00	19.00	18.96	19.00	+1.39%	7,834
04/30/2026	18.74	18.74	18.74	18.74	-1.19%	1,356
04/30/2026	$0.48 Earnings
04/27/2026	$0.14 Dividend
04/23/2026	19.35	19.36	18.97	18.97	-1.80%	5,916
04/22/2026	19.31	19.31	19.31	19.31	-0.61%	816
04/20/2026	19.43	19.43	19.43	19.43	+1.66%	281
04/17/2026	19.15	19.15	19.10	19.11	+0.26%	1,759
04/15/2026	19.06	19.06	19.06	19.06	+1.21%	182
04/14/2026	18.86	18.86	18.59	18.84	+1.99%	2,009
04/13/2026	18.10	18.77	17.97	18.47	+2.20%	4,363
04/10/2026	18.07	18.10	18.07	18.07	-0.05%	4,464
04/09/2026	17.86	18.08	17.77	18.08	+1.73%	2,359
04/08/2026	17.73	17.93	17.73	17.77	+2.29%	1,102
04/06/2026	17.76	17.76	17.33	17.38	0.00%	1,525
04/02/2026	17.38	17.38	17.38	17.38	-0.57%	6,049
04/01/2026	17.38	17.56	17.38	17.48	+1.73%	1,492
03/31/2026	17.34	17.38	17.18	17.18	-0.57%	1,121
03/30/2026	17.28	17.28	17.28	17.28	-0.23%	360
03/27/2026	17.10	17.32	17.10	17.32	0.00%	3,371
03/26/2026	16.63	17.32	16.63	17.32	+5.63%	2,866
03/24/2026	16.38	16.71	16.34	16.39	+1.91%	2,155
03/23/2026	15.64	16.10	15.64	16.09	+2.92%	2,706
03/20/2026	15.63	15.63	15.63	15.63	-9.95%	4,522
03/18/2026	17.36	17.36	17.36	17.36	-0.46%	930
03/17/2026	17.44	17.77	17.44	17.44	0.00%	1,069
03/13/2026	17.44	17.44	17.44	17.44	-0.06%	344
03/12/2026	17.34	17.45	17.34	17.45	-5.79%	791
03/10/2026	18.52	18.52	18.52	18.52	+1.03%	816
03/09/2026	18.70	18.86	18.26	18.33	-4.35%	7,765
03/05/2026	19.10	19.18	19.10	19.16	+0.31%	2,471
03/04/2026	18.97	19.10	18.97	19.10	+1.64%	2,558
03/03/2026	18.12	18.97	18.12	18.80	+0.0005%	10,325
03/02/2026	18.80	18.80	18.80	18.80	-0.45%	434
02/27/2026	18.62	18.88	18.62	18.88	+1.41%	611
02/25/2026	18.62	18.62	18.62	18.62	-1.26%	290
02/23/2026	18.62	18.97	18.62	18.86	+1.23%	6,901
02/19/2026	18.63	18.63	18.63	18.63	0.00%	391
02/17/2026	18.79	18.79	18.63	18.63	-0.87%	639
02/13/2026	18.62	18.79	18.62	18.79	+0.93%	1,697
02/11/2026	18.62	18.62	18.62	18.62	+1.68%	249
02/06/2026	18.31	18.31	18.31	18.31	-0.32%	789
02/04/2026	18.37	18.37	18.37	18.37	+2.24%	1,468
02/02/2026	$0.14 Dividend
01/30/2026	17.97	17.97	17.97	17.97	+0.94%	717
01/29/2026	18.11	18.11	17.76	17.80	-4.04%	3,655
01/28/2026	18.78	18.78	17.92	18.55	-3.44%	4,052
01/28/2026	$0.54 Earnings
01/27/2026	19.35	19.68	18.45	19.21	+1.88%	4,404
01/26/2026	17.83	19.71	17.79	18.85	+7.17%	10,842
01/23/2026	17.23	17.74	16.85	17.59	+3.48%	7,440
01/22/2026	17.50	17.94	15.56	17.00	-3.69%	9,246
01/21/2026	16.66	17.90	16.66	17.65	-0.50%	3,334
01/20/2026	17.74	17.74	17.74	17.74	+0.39%	1,313
01/16/2026	17.01	17.94	17.01	17.67	+1.07%	12,578
01/15/2026	17.48	17.49	17.35	17.48	+1.07%	3,985
01/14/2026	17.49	17.49	17.25	17.30	+0.07%	1,674
01/13/2026	17.15	17.29	17.15	17.29	-0.79%	2,244
01/12/2026	17.43	17.43	17.43	17.43	-0.39%	2,212
01/09/2026	17.54	17.64	17.12	17.49	-0.78%	10,333
01/08/2026	17.12	17.63	17.12	17.63	+1.19%	5,266
01/07/2026	17.10	17.74	17.10	17.43	+0.43%	4,079
01/06/2026	17.26	17.35	16.94	17.35	+0.72%	3,388
01/05/2026	17.59	17.59	17.20	17.23	-1.80%	1,090
01/02/2026	17.74	17.94	17.05	17.54	-1.11%	7,519
12/31/2025	17.69	17.74	17.42	17.74	+8.43%	8,785
12/29/2025	17.18	17.18	15.92	16.36	+0.06%	4,817
12/26/2025	16.32	16.36	16.32	16.35	-2.41%	1,187
12/24/2025	16.70	17.00	16.69	16.75	+3.03%	5,819
12/23/2025	16.26	16.73	16.21	16.26	-3.28%	3,309
12/22/2025	16.62	16.81	16.62	16.81	+5.18%	2,801
12/19/2025	14.85	17.94	14.85	15.99	+6.92%	14,906
12/18/2025	15.68	15.68	14.26	14.95	-13.26%	5,553
12/17/2025	15.60	17.24	15.46	17.24	+8.50%	7,104
12/16/2025	15.97	16.76	15.17	15.89	+0.69%	6,814
12/15/2025	16.89	16.89	15.78	15.78	-11.06%	4,688
12/11/2025	17.74	17.74	17.74	17.74	-0.06%	890
12/10/2025	16.71	18.92	16.71	17.75	+6.25%	2,688
12/09/2025	15.77	16.74	15.77	16.71	+5.94%	3,837
12/08/2025	15.77	15.77	15.67	15.77	+0.06%	703
12/04/2025	15.76	15.76	15.76	15.76	+2.43%	535
12/02/2025	15.39	15.39	15.39	15.39	-2.37%	148