Home Bancorp, Inc. (HBCP)
NASDAQ: HBCP · Real-Time Price · USD
44.80
-0.50 (-1.10%)
Mar 31, 2025, 4:00 PM EDT - Market closed
Home Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 44.95 | 45.81 | 44.42 | 45.27 | - | -0.07% | 50,442 |
| Mar 28, 2025 | 45.13 | 45.75 | 45.13 | 45.30 | 45.30 | -2.33% | 11,457 |
| Mar 27, 2025 | 46.24 | 46.58 | 46.16 | 46.38 | 46.38 | 0.69% | 13,471 |
| Mar 26, 2025 | 46.04 | 46.06 | 45.70 | 46.06 | 46.06 | 0.68% | 11,807 |
| Mar 25, 2025 | 45.69 | 46.33 | 45.63 | 45.75 | 45.75 | -0.52% | 14,299 |
| Mar 24, 2025 | 45.24 | 46.55 | 44.62 | 45.99 | 45.99 | 3.56% | 79,989 |
| Mar 21, 2025 | 45.26 | 46.35 | 44.03 | 44.41 | 44.41 | -3.25% | 86,183 |
| Mar 20, 2025 | 45.66 | 46.33 | 45.66 | 45.90 | 45.90 | -0.07% | 9,393 |
| Mar 19, 2025 | 45.79 | 46.24 | 45.60 | 45.93 | 45.93 | 1.06% | 11,688 |
| Mar 18, 2025 | 44.06 | 45.64 | 44.06 | 45.45 | 45.45 | 1.68% | 15,777 |
| Mar 17, 2025 | 44.44 | 44.87 | 44.44 | 44.70 | 44.70 | 0.20% | 54,466 |
| Mar 14, 2025 | 44.49 | 44.80 | 43.90 | 44.61 | 44.61 | 2.55% | 41,637 |
| Mar 13, 2025 | 43.50 | 44.92 | 43.50 | 43.50 | 43.50 | -0.73% | 19,224 |
| Mar 12, 2025 | 43.68 | 44.76 | 43.27 | 43.82 | 43.82 | -0.32% | 25,735 |
| Mar 11, 2025 | 44.11 | 44.32 | 43.36 | 43.96 | 43.96 | 0.96% | 19,127 |
| Mar 10, 2025 | 45.60 | 45.60 | 43.51 | 43.54 | 43.54 | -3.99% | 16,160 |
| Mar 7, 2025 | 44.85 | 45.92 | 44.37 | 45.35 | 45.35 | 0.33% | 18,553 |
| Mar 6, 2025 | 45.52 | 45.52 | 44.64 | 45.20 | 45.20 | -0.66% | 12,710 |
| Mar 5, 2025 | 46.44 | 46.45 | 45.14 | 45.50 | 45.50 | -0.59% | 22,921 |
| Mar 4, 2025 | 45.89 | 46.96 | 45.18 | 45.77 | 45.77 | -1.89% | 19,389 |
| Mar 3, 2025 | 47.35 | 48.11 | 46.64 | 46.65 | 46.65 | -0.74% | 17,979 |
| Feb 28, 2025 | 47.52 | 47.75 | 47.00 | 47.00 | 47.00 | -0.34% | 41,569 |
| Feb 27, 2025 | 47.01 | 47.55 | 46.84 | 47.16 | 47.16 | 0.02% | 19,289 |
| Feb 26, 2025 | 47.21 | 48.20 | 47.06 | 47.15 | 47.15 | -0.74% | 30,038 |
| Feb 25, 2025 | 47.70 | 48.02 | 47.17 | 47.50 | 47.50 | 0.17% | 23,748 |
| Feb 24, 2025 | 48.20 | 48.27 | 47.42 | 47.42 | 47.42 | -0.69% | 10,254 |
| Feb 21, 2025 | 49.47 | 50.06 | 47.75 | 47.75 | 47.75 | -1.99% | 23,491 |
| Feb 20, 2025 | 48.75 | 48.85 | 48.31 | 48.72 | 48.72 | -0.98% | 8,939 |
| Feb 19, 2025 | 49.00 | 49.47 | 48.71 | 49.20 | 49.20 | -0.79% | 10,049 |
| Feb 18, 2025 | 49.24 | 49.81 | 49.07 | 49.59 | 49.59 | 0.22% | 14,055 |
| Feb 14, 2025 | 50.00 | 50.00 | 49.17 | 49.48 | 49.48 | -0.74% | 9,014 |
| Feb 13, 2025 | 49.59 | 50.05 | 48.93 | 49.85 | 49.85 | 0.42% | 10,051 |
| Feb 12, 2025 | 50.08 | 50.08 | 49.47 | 49.64 | 49.64 | -2.41% | 15,915 |
| Feb 11, 2025 | 50.48 | 51.75 | 50.45 | 50.87 | 50.87 | 0.48% | 33,313 |
| Feb 10, 2025 | 51.17 | 52.00 | 50.39 | 50.62 | 50.62 | -2.33% | 61,688 |
| Feb 7, 2025 | 52.11 | 52.25 | 50.99 | 51.83 | 51.56 | -1.26% | 16,451 |
| Feb 6, 2025 | 52.40 | 52.77 | 52.00 | 52.49 | 52.21 | 0.52% | 19,832 |
| Feb 5, 2025 | 51.83 | 52.22 | 51.55 | 52.22 | 51.94 | 1.08% | 12,419 |
| Feb 4, 2025 | 49.71 | 51.81 | 49.71 | 51.66 | 51.39 | 3.09% | 29,347 |
| Feb 3, 2025 | 49.05 | 50.50 | 48.97 | 50.11 | 49.84 | -0.18% | 48,778 |
| Jan 31, 2025 | 50.00 | 50.30 | 49.08 | 50.20 | 49.93 | 0.40% | 21,017 |
| Jan 30, 2025 | 50.10 | 51.00 | 49.75 | 50.00 | 49.74 | 0.85% | 20,176 |
| Jan 29, 2025 | 50.09 | 50.09 | 48.51 | 49.58 | 49.32 | -1.78% | 30,138 |
| Jan 28, 2025 | 48.01 | 50.66 | 47.41 | 50.48 | 50.21 | 4.36% | 21,488 |
| Jan 27, 2025 | 47.15 | 48.90 | 46.57 | 48.37 | 48.11 | 1.68% | 19,600 |
| Jan 24, 2025 | 47.03 | 47.82 | 47.01 | 47.57 | 47.32 | 0.40% | 11,405 |
| Jan 23, 2025 | 46.37 | 47.71 | 46.37 | 47.38 | 47.13 | 2.33% | 36,047 |
| Jan 22, 2025 | 46.81 | 47.18 | 46.15 | 46.30 | 46.05 | -1.74% | 17,936 |
| Jan 21, 2025 | 46.93 | 47.32 | 46.93 | 47.12 | 46.87 | 1.31% | 10,689 |
| Jan 17, 2025 | 45.66 | 46.54 | 45.66 | 46.51 | 46.26 | 2.42% | 25,025 |