Home Federal Bancorp of Louisiana Stock Price History
NASDAQ: HFBLFinanceSavings InstitutionsUSD
24.160.00 (0.00%)
At close: Oct 5, 4:00 PM ET · Delayed 15 min
HFBL price history at a glance
The price history for Home Federal Bancorp of Louisiana (HFBL) on this page begins on June 18, 2007, when the stock closed at $5.54; it most recently closed at $24.16 on October 5, 2026. The highest price in this record is $28.00, reached on August 17, 2026; the latest close is 13.7% below that peak. Across the 18 complete calendar years in the table, HFBL finished higher in 13 and lower in 5. Its best year was 2021 (+41.1%) and its worst was 2008 (-26.4%).
Over roughly 19 years the share price changed +335.8%, a 7.9% compound annual price return (excluding dividends). In the last 12 months alone, HFBL has gained 70.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $28.00
- Date of high
- Aug 17, 2026
- Low since 2007
- $2.74
- Date of low
- Oct 6, 2008
- 52-week high
- $28.00
- 52-week low
- $14.00
- IPO year
- 2010
- Last close
- $24.16
HFBL returns
1 week
-3.36%
1 month
-3.36%
3 months
+5.50%
6 months
+38.06%
Year to date
+34.22%
1 year
+70.14%
3 years
+78.17%
5 years
+30.59%
HFBL price return, excluding dividends.
HFBL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 24.16 | +35.73% |
| 2025 | 17.80 | +39.72% |
| 2024 | 12.74 | -11.16% |
| 2023 | 14.34 | -16.19% |
| 2022 | 17.11 | -16.05% |
| 2021 | 20.38 | +41.14% |
| 2020 | 14.44 | -18.74% |
| 2019 | 17.77 | +17.96% |
| 2018 | 15.07 | +7.11% |
| 2017 | 14.07 | +4.73% |
| 2016 | 13.43 | +15.53% |
| 2015 | 11.63 | +19.05% |
| 2014 | 9.77 | +10.34% |
| 2013 | 8.85 | +1.14% |
| 2012 | 8.75 | +23.33% |
| 2011 | 7.10 | +23.39% |
| 2010 | 5.75 | +16.41% |
| 2009 | 4.94 | +28.76% |
| 2008 | 3.84 | -26.42% |
| 2007* | 5.21 | -5.94% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
HFBL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 24.16 | 24.16 | 24.16 | 24.16 | 0.00% | |
| 24.89 | 25.32 | 24.16 | 24.16 | -4.84% | |
| 25.00 | 25.39 | 25.00 | 25.39 | +2.50% | |
| 24.77 | 24.77 | 24.77 | 24.77 | 0.00% | |
| 24.77 | 24.77 | 24.77 | 24.77 | -0.92% | |
| 24.90 | 25.00 | 24.90 | 25.00 | 0.00% | |
| 24.19 | 25.00 | 24.00 | 25.00 | +0.81% | |
| 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | |
| 25.14 | 25.14 | 25.00 | 25.00 | 0.00% | |
| 25.00 | 25.27 | 25.00 | 25.00 | -1.07% | |
| 25.27 | 25.27 | 25.27 | 25.27 | +3.14% | |
| 24.50 | 24.50 | 24.50 | 24.50 | -7.58% | |
| 24.04 | 26.51 | 24.04 | 26.51 | +8.43% | |
| 24.20 | 24.45 | 24.05 | 24.45 | +1.03% | |
| 26.00 | 26.00 | 24.20 | 24.20 | -6.92% | |
| 26.00 | 26.00 | 26.00 | 26.00 | +4.00% | |
| 24.90 | 25.10 | 24.90 | 25.00 | 0.00% | |
| 25.99 | 25.99 | 25.00 | 25.00 | -0.08% | |
| 25.02 | 25.02 | 25.02 | 25.02 | 0.00% | |
| 25.02 | 25.02 | 25.02 | 25.02 | +0.08% | |
| 25.93 | 25.93 | 24.76 | 25.00 | -3.81% | |
| 26.00 | 26.00 | 25.99 | 25.99 | +3.84% | |
| 25.03 | 25.03 | 25.03 | 25.03 | 0.00% | |
| 25.03 | 25.03 | 25.03 | 25.03 | +3.00% | |
| 24.30 | 24.30 | 24.30 | 24.30 | 0.00% | |
| 24.30 | 24.30 | 24.30 | 24.30 | -4.41% | |
| 25.42 | 25.42 | 25.42 | 25.42 | -0.31% | |
| 25.74 | 25.74 | 25.00 | 25.50 | -1.62% | |
| 25.92 | 25.92 | 25.00 | 25.92 | -3.39% | |
| 26.83 | 26.83 | 26.83 | 26.83 | 0.00% | |
| 26.83 | 26.83 | 26.83 | 26.83 | 0.00% | |
| 26.83 | 26.83 | 26.83 | 26.83 | 0.00% | |
| 24.96 | 28.00 | 24.96 | 26.83 | +11.42% | |
| 24.08 | 24.08 | 24.08 | 24.08 | -0.50% | |
| 24.20 | 24.20 | 24.20 | 24.20 | 0.00% | |
| 24.46 | 24.46 | 24.20 | 24.20 | +0.92% | |
| 23.98 | 23.98 | 23.98 | 23.98 | -0.12% | |
| 23.40 | 24.01 | 23.40 | 24.01 | +2.17% | |
| 23.50 | 23.50 | 23.50 | 23.50 | 0.00% | |
| 23.50 | 23.50 | 23.50 | 23.50 | 0.00% | |
| 23.50 | 23.50 | 23.50 | 23.50 | 0.00% | |
| 23.53 | 23.64 | 23.50 | 23.50 | 0.00% | |
| 23.33 | 23.50 | 23.33 | 23.50 | +0.86% | |
| 23.24 | 23.30 | 23.24 | 23.30 | +1.30% | |
| 21.12 | 23.00 | 21.12 | 23.00 | 0.00% | |
| 23.45 | 23.45 | 22.90 | 23.00 | -1.50% | |
| 23.35 | 23.35 | 23.35 | 23.35 | +1.57% | |
| 22.99 | 22.99 | 22.99 | 22.99 | 0.00% | |
| 22.99 | 22.99 | 22.99 | 22.99 | 0.00% | |
| 22.99 | 22.99 | 22.99 | 22.99 | -1.37% | |
| 23.73 | 23.73 | 22.56 | 23.31 | +6.20% | |
| 23.13 | 23.13 | 21.95 | 21.95 | -0.45% | |
| 22.50 | 22.50 | 21.04 | 22.05 | +1.15% | |
| 22.70 | 22.70 | 21.80 | 21.80 | -5.22% | |
| 23.00 | 23.00 | 23.00 | 23.00 | 0.00% | |
| 23.00 | 23.00 | 23.00 | 23.00 | 0.00% | |
| 23.00 | 23.00 | 23.00 | 23.00 | +0.88% | |
| 22.80 | 22.80 | 22.80 | 22.80 | +3.26% | |
| 22.08 | 22.08 | 22.08 | 22.08 | 0.00% | |
| 22.88 | 22.88 | 22.08 | 22.08 | -0.67% | |
| 22.18 | 22.23 | 22.18 | 22.23 | +1.05% | |
| 22.02 | 22.02 | 22.00 | 22.00 | -3.93% | |
| 22.90 | 22.90 | 22.90 | 22.90 | 0.00% | |
| 22.90 | 22.90 | 22.90 | 22.90 | 0.00% | |
| 22.90 | 22.90 | 22.90 | 22.90 | +9.05% | |
| 21.30 | 21.38 | 20.91 | 21.00 | +0.96% | |
| 21.00 | 24.00 | 20.15 | 20.80 | -0.91% | |
| 20.48 | 20.99 | 20.48 | 20.99 | 0.00% | |
| 19.95 | 20.99 | 19.95 | 20.99 | +0.19% | |
| 20.95 | 20.95 | 20.95 | 20.95 | -0.19% | |
| 20.30 | 20.99 | 20.30 | 20.99 | +4.64% | |
| 20.06 | 20.06 | 20.06 | 20.06 | 0.00% | |
| 20.06 | 20.06 | 20.06 | 20.06 | 0.00% | |
| 20.06 | 20.06 | 20.06 | 20.06 | -0.69% | |
| 20.30 | 20.30 | 20.20 | 20.20 | -0.49% | |
| 20.12 | 20.30 | 20.12 | 20.30 | +4.10% | |
| 19.50 | 19.50 | 19.50 | 19.50 | -0.05% | |
| 19.77 | 19.77 | 19.51 | 19.51 | -0.86% | |
| 19.68 | 19.68 | 19.68 | 19.68 | +1.44% | |
| 19.40 | 19.40 | 19.40 | 19.40 | -3.00% | |
| 20.00 | 20.00 | 20.00 | 20.00 | 0.00% | |
| 19.88 | 20.07 | 19.88 | 20.00 | +0.05% | |
| 19.99 | 19.99 | 19.99 | 19.99 | 0.00% | |
| 19.99 | 19.99 | 19.99 | 19.99 | +2.51% | |
| 19.50 | 19.50 | 19.50 | 19.50 | 0.00% | |
| 19.50 | 19.50 | 19.50 | 19.50 | +0.41% | |
| 19.50 | 19.50 | 19.30 | 19.42 | -0.41% | |
| 19.50 | 19.50 | 19.25 | 19.50 | +2.52% | |
| 19.00 | 19.52 | 19.00 | 19.02 | -2.71% | |
| 19.55 | 19.55 | 19.55 | 19.55 | -0.46% | |
| 19.50 | 20.11 | 19.50 | 19.64 | +0.72% | |
| 19.00 | 19.58 | 19.00 | 19.50 | +2.42% | |
| 19.10 | 19.10 | 19.04 | 19.04 | +0.11% | |
| 19.31 | 19.31 | 19.02 | 19.02 | 0.00% | |
| 18.96 | 19.02 | 18.96 | 19.02 | -2.46% | |
| 19.78 | 19.78 | 19.50 | 19.50 | -1.32% | |
| 19.68 | 20.20 | 19.68 | 19.76 | -1.10% | |
| 19.68 | 20.10 | 19.68 | 19.98 | +1.16% | |
| 19.75 | 19.75 | 19.75 | 19.75 | 0.00% | |
| 19.75 | 19.75 | 19.75 | 19.75 | 0.00% | |
| 19.75 | 19.75 | 19.75 | 19.75 | 0.00% | |
| 19.75 | 19.75 | 19.75 | 19.75 | 0.00% | |
| 20.30 | 20.30 | 19.75 | 19.75 | -1.45% | |
| 19.60 | 20.04 | 18.95 | 20.04 | +2.24% | |
| 19.50 | 19.60 | 19.50 | 19.60 | -1.80% | |
| 18.02 | 19.99 | 18.02 | 19.96 | +5.05% | |
| 19.00 | 19.00 | 18.96 | 19.00 | +1.39% | |
| 18.74 | 18.74 | 18.74 | 18.74 | 0.00% | |
| 18.74 | 18.74 | 18.74 | 18.74 | 0.00% | |
| 18.74 | 18.74 | 18.74 | 18.74 | -1.88% | |
| 19.10 | 19.10 | 19.10 | 19.10 | 0.00% | |
| 19.10 | 19.10 | 19.10 | 19.10 | 0.00% | |
| 19.10 | 19.10 | 19.10 | 19.10 | 0.00% | |
| 19.10 | 19.10 | 19.10 | 19.10 | 0.00% | |
| 19.49 | 19.50 | 19.10 | 19.10 | -1.80% | |
| 19.45 | 19.45 | 19.45 | 19.45 | -0.61% | |
| 19.57 | 19.57 | 19.57 | 19.57 | 0.00% | |
| 19.57 | 19.57 | 19.57 | 19.57 | +1.66% | |
| 19.29 | 19.29 | 19.24 | 19.25 | +0.26% | |
| 19.20 | 19.20 | 19.20 | 19.20 | 0.00% | |
| 19.20 | 19.20 | 19.20 | 19.20 | +1.21% | |
| 18.99 | 18.99 | 18.73 | 18.97 | +1.99% | |
| 18.23 | 18.90 | 18.10 | 18.60 | +2.20% | |
| 18.20 | 18.23 | 18.20 | 18.20 | -0.05% | |
| 17.99 | 18.21 | 17.90 | 18.21 | +1.73% | |
| 17.86 | 18.06 | 17.86 | 17.90 | +2.29% | |
| 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | |
| 17.89 | 17.89 | 17.45 | 17.50 | 0.00% | |
| 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | |
| 17.50 | 17.69 | 17.50 | 17.60 | +1.73% | |
| 17.46 | 17.50 | 17.30 | 17.30 | -0.57% | |
| 17.40 | 17.40 | 17.40 | 17.40 | -0.23% | |
| 17.22 | 17.44 | 17.22 | 17.44 | 0.00% | |
| 16.75 | 17.44 | 16.75 | 17.44 | +5.63% | |
| 16.51 | 16.51 | 16.51 | 16.51 | 0.00% | |
| 16.50 | 16.83 | 16.46 | 16.51 | +1.91% | |
| 15.75 | 16.21 | 15.75 | 16.20 | +2.92% | |
| 15.74 | 15.74 | 15.74 | 15.74 | -9.95% | |
| 17.48 | 17.48 | 17.48 | 17.48 | 0.00% | |
| 17.48 | 17.48 | 17.48 | 17.48 | -0.46% | |
| 17.56 | 17.90 | 17.56 | 17.56 | 0.00% | |
| 17.56 | 17.56 | 17.56 | 17.56 | 0.00% | |
| 17.56 | 17.56 | 17.56 | 17.56 | -0.06% | |
| 17.46 | 17.57 | 17.46 | 17.57 | -5.79% | |
| 18.65 | 18.65 | 18.65 | 18.65 | 0.00% | |
| 18.65 | 18.65 | 18.65 | 18.65 | +1.03% | |
| 18.83 | 18.99 | 18.39 | 18.46 | -4.35% | |
| 19.30 | 19.30 | 19.30 | 19.30 | 0.00% | |
| 19.24 | 19.32 | 19.24 | 19.30 | +0.31% | |
| 19.10 | 19.24 | 19.10 | 19.24 | +1.64% | |
| 18.25 | 19.10 | 18.25 | 18.93 | 0.00% | |
| 18.93 | 18.93 | 18.93 | 18.93 | -0.47% | |
| 18.75 | 19.02 | 18.75 | 19.02 | +1.44% | |
| 18.75 | 18.75 | 18.75 | 18.75 | 0.00% | |
| 18.75 | 18.75 | 18.75 | 18.75 | -1.26% | |
| 18.99 | 18.99 | 18.99 | 18.99 | 0.00% | |
| 18.75 | 19.10 | 18.75 | 18.99 | +1.23% | |
| 18.76 | 18.76 | 18.76 | 18.76 | 0.00% | |
| 18.76 | 18.76 | 18.76 | 18.76 | 0.00% | |
| 18.76 | 18.76 | 18.76 | 18.76 | 0.00% | |
| 18.92 | 18.92 | 18.76 | 18.76 | -0.90% | |
| 18.75 | 18.93 | 18.75 | 18.93 | +0.96% | |
| 18.75 | 18.75 | 18.75 | 18.75 | 0.00% | |
| 18.75 | 18.75 | 18.75 | 18.75 | +1.68% | |
| 18.44 | 18.44 | 18.44 | 18.44 | 0.00% | |
| 18.44 | 18.44 | 18.44 | 18.44 | 0.00% | |
| 18.44 | 18.44 | 18.44 | 18.44 | -0.32% | |
| 18.50 | 18.50 | 18.50 | 18.50 | 0.00% | |
| 18.50 | 18.50 | 18.50 | 18.50 | +1.48% | |
| 18.23 | 18.23 | 18.23 | 18.23 | 0.00% | |
| 18.23 | 18.23 | 18.23 | 18.23 | 0.00% | |
| 18.23 | 18.23 | 18.23 | 18.23 | +0.94% | |
| 18.37 | 18.37 | 18.02 | 18.06 | -4.04% | |
| 19.05 | 19.05 | 18.19 | 18.82 | -3.44% | |
| 19.63 | 19.97 | 18.72 | 19.49 | +1.88% | |
| 18.10 | 20.00 | 18.05 | 19.13 | +7.17% | |
| 17.48 | 18.00 | 17.10 | 17.85 | +3.48% | |
| 17.76 | 18.20 | 15.79 | 17.25 | -3.69% | |
| 16.90 | 18.16 | 16.90 | 17.91 | -0.50% | |
| 18.00 | 18.00 | 18.00 | 18.00 | +0.39% | |
| 17.26 | 18.20 | 17.26 | 17.93 | +1.07% | |
| 17.74 | 17.75 | 17.60 | 17.74 | +1.08% | |
| 17.75 | 17.75 | 17.50 | 17.55 | +0.06% | |
| 17.40 | 17.54 | 17.40 | 17.54 | -0.79% | |
| 17.68 | 17.68 | 17.68 | 17.68 | -0.39% | |
| 17.80 | 17.90 | 17.37 | 17.75 | -0.78% | |
| 17.37 | 17.89 | 17.37 | 17.89 | +1.19% | |
| 17.35 | 18.00 | 17.35 | 17.68 | +0.40% | |
| 17.51 | 17.61 | 17.19 | 17.61 | +0.74% | |
| 17.85 | 17.85 | 17.45 | 17.48 | -1.80% | |
| 18.00 | 18.20 | 17.30 | 17.80 | -1.11% | |
| 17.95 | 18.00 | 17.68 | 18.00 | +8.43% | |
| 16.60 | 16.60 | 16.60 | 16.60 | 0.00% | |
| 17.43 | 17.43 | 16.15 | 16.60 | +0.06% | |
| 16.56 | 16.60 | 16.56 | 16.59 | -2.41% | |
| 16.94 | 17.25 | 16.93 | 17.00 | +3.03% | |
| 16.50 | 16.97 | 16.45 | 16.50 | -3.28% | |
| 16.86 | 17.06 | 16.86 | 17.06 | +5.18% | |
| 15.07 | 18.20 | 15.07 | 16.22 | +6.92% | |
| 15.91 | 15.91 | 14.47 | 15.17 | -13.26% | |
| 15.83 | 17.49 | 15.69 | 17.49 | +8.50% | |
| 16.20 | 17.01 | 15.39 | 16.12 | +0.69% | |
| 17.14 | 17.14 | 16.01 | 16.01 | -11.06% | |
| 18.00 | 18.00 | 18.00 | 18.00 | 0.00% | |
| 18.00 | 18.00 | 18.00 | 18.00 | -0.06% | |
| 16.95 | 19.20 | 16.95 | 18.01 | +6.25% | |
| 16.00 | 16.98 | 16.00 | 16.95 | +5.94% | |
| 16.00 | 16.00 | 15.90 | 16.00 | +0.06% | |
| 15.99 | 15.99 | 15.99 | 15.99 | 0.00% | |
| 15.99 | 15.99 | 15.99 | 15.99 | +2.43% | |
| 15.61 | 15.61 | 15.61 | 15.61 | 0.00% | |
| 15.61 | 15.61 | 15.61 | 15.61 | -2.38% | |
| 15.99 | 15.99 | 15.99 | 15.99 | 0.00% | |
| 15.90 | 16.10 | 15.90 | 15.99 | +3.09% | |
| 15.51 | 15.51 | 15.51 | 15.51 | +1.31% | |
| 15.31 | 15.31 | 15.31 | 15.31 | 0.00% | |
| 15.31 | 15.31 | 15.31 | 15.31 | 0.00% | |
| 15.31 | 15.31 | 15.31 | 15.31 | -0.33% | |
| 15.36 | 15.36 | 15.36 | 15.36 | 0.00% | |
| 15.36 | 15.36 | 15.36 | 15.36 | 0.00% | |
| 15.36 | 15.36 | 15.36 | 15.36 | -1.73% | |
| 15.63 | 15.63 | 15.63 | 15.63 | +2.49% | |
| 15.25 | 15.25 | 15.25 | 15.25 | 0.00% | |
| 15.60 | 15.60 | 15.25 | 15.25 | -3.85% | |
| 15.86 | 15.86 | 15.86 | 15.86 | 0.00% | |
| 15.98 | 15.98 | 15.82 | 15.86 | -0.75% | |
| 15.99 | 15.99 | 15.98 | 15.98 | +0.13% | |
| 15.62 | 15.96 | 15.62 | 15.96 | +3.03% | |
| 15.49 | 15.49 | 15.49 | 15.49 | 0.00% | |
| 15.49 | 15.49 | 15.49 | 15.49 | -2.58% | |
| 15.32 | 15.90 | 15.32 | 15.90 | -2.57% | |
| 16.32 | 16.32 | 16.32 | 16.32 | 0.00% | |
| 16.87 | 16.87 | 16.23 | 16.32 | -3.72% | |
| 16.95 | 16.95 | 16.95 | 16.95 | +5.87% | |
| 15.39 | 16.13 | 15.39 | 16.01 | +6.73% | |
| 14.63 | 15.03 | 14.63 | 15.00 | +2.53% | |
| 14.79 | 14.79 | 14.63 | 14.63 | +0.21% | |
| 14.15 | 14.86 | 14.15 | 14.60 | +3.18% | |
| 14.15 | 14.15 | 14.15 | 14.15 | 0.00% | |
| 14.15 | 14.15 | 14.14 | 14.15 | +0.07% | |
| 14.14 | 14.14 | 14.14 | 14.14 | +0.07% | |
| 14.17 | 14.17 | 14.13 | 14.13 | -0.35% | |
| 14.18 | 14.18 | 14.18 | 14.18 | 0.00% | |
| 14.00 | 14.19 | 14.00 | 14.18 | -0.14% | |
| 14.20 | 14.20 | 14.20 | 14.20 | +1.36% | |
| 14.10 | 14.10 | 14.01 | 14.01 | -1.27% | |
| 14.20 | 14.20 | 14.19 | 14.19 | +0.28% | |
| 14.15 | 14.15 | 14.15 | 14.15 | -0.35% | |
| 14.23 | 14.23 | 14.19 | 14.20 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HFBL chart for longer ranges.