Home Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	61.28	61.79	60.83	60.83	60.83	-1.01%	17,887
Jan 15, 2026	61.00	62.02	60.79	61.45	61.45	2.55%	23,322
Jan 14, 2026	59.60	60.28	59.45	59.92	59.92	0.91%	20,069
Jan 13, 2026	59.69	59.90	58.99	59.38	59.38	-	19,046
Jan 12, 2026	59.27	59.62	58.05	59.38	59.38	0.30%	34,733
Jan 9, 2026	59.92	60.25	59.10	59.20	59.20	-1.86%	30,501
Jan 8, 2026	58.00	60.56	58.00	60.32	60.32	3.64%	28,497
Jan 7, 2026	58.81	58.97	57.39	58.20	58.20	-0.19%	29,126
Jan 6, 2026	58.03	58.48	57.38	58.31	58.31	0.48%	24,029
Jan 5, 2026	58.30	59.37	57.87	58.03	58.03	1.03%	19,294
Jan 2, 2026	58.01	58.01	56.79	57.44	57.44	-0.62%	18,618
Dec 31, 2025	58.01	58.69	57.78	57.80	57.80	-0.87%	16,640
Dec 30, 2025	58.61	59.34	58.10	58.31	58.31	-1.02%	23,722
Dec 29, 2025	60.21	60.21	58.49	58.91	58.91	-0.79%	22,328
Dec 26, 2025	59.01	59.38	58.91	59.38	59.38	-0.10%	10,349
Dec 24, 2025	59.48	59.96	59.06	59.44	59.44	-0.07%	13,587
Dec 23, 2025	60.00	60.10	59.29	59.48	59.48	-0.42%	22,526
Dec 22, 2025	60.76	60.85	59.53	59.73	59.73	-1.95%	22,394
Dec 19, 2025	61.80	61.80	60.33	60.92	60.92	-0.77%	48,733
Dec 18, 2025	61.69	62.15	61.38	61.39	61.39	0.51%	20,735
Dec 17, 2025	61.15	61.15	60.57	61.08	61.08	0.54%	18,974
Dec 16, 2025	60.48	61.05	60.40	60.75	60.75	-0.05%	22,383
Dec 15, 2025	60.75	61.45	60.49	60.78	60.78	0.78%	22,194
Dec 12, 2025	59.78	60.59	59.61	60.31	60.31	0.57%	42,463
Dec 11, 2025	59.86	60.72	58.87	59.97	59.97	-0.07%	27,257
Dec 10, 2025	57.86	60.46	57.86	60.01	60.01	4.49%	36,288
Dec 9, 2025	57.67	57.77	57.18	57.43	57.43	1.04%	14,164
Dec 8, 2025	56.90	57.17	56.75	56.84	56.84	-	11,379
Dec 5, 2025	56.79	56.84	56.41	56.84	56.84	-0.42%	13,088
Dec 4, 2025	57.07	57.25	56.48	57.08	57.08	-0.16%	12,014
Dec 3, 2025	56.67	57.31	56.67	57.17	57.17	2.00%	12,183
Dec 2, 2025	55.96	56.46	55.20	56.05	56.05	0.11%	20,517
Dec 1, 2025	55.41	56.37	55.41	55.99	55.99	0.94%	9,337
Nov 28, 2025	55.41	55.79	55.37	55.47	55.47	-0.52%	7,673
Nov 26, 2025	55.50	55.99	55.39	55.76	55.76	-0.39%	14,146
Nov 25, 2025	55.54	56.24	55.54	55.98	55.98	2.79%	33,725
Nov 24, 2025	54.85	54.86	53.82	54.46	54.46	-0.82%	35,221
Nov 21, 2025	53.05	55.47	53.05	54.91	54.91	3.62%	27,687
Nov 20, 2025	53.17	54.32	52.66	52.99	52.99	-0.30%	43,749
Nov 19, 2025	53.92	53.92	52.07	53.15	53.15	1.24%	18,104
Nov 18, 2025	52.73	53.33	52.48	52.50	52.50	0.13%	21,318
Nov 17, 2025	54.05	54.34	52.10	52.43	52.43	-3.73%	29,188
Nov 14, 2025	54.45	54.99	53.69	54.46	54.46	-0.53%	25,098
Nov 13, 2025	54.55	55.55	54.20	54.75	54.75	0.44%	39,607
Nov 12, 2025	55.45	55.45	54.35	54.51	54.51	-0.78%	14,786
Nov 11, 2025	54.66	55.08	54.18	54.94	54.94	0.97%	28,884
Nov 10, 2025	54.05	54.90	53.50	54.41	54.41	1.08%	25,698
Nov 7, 2025	53.51	54.00	53.14	53.83	53.83	0.75%	18,503
Nov 6, 2025	53.59	53.90	53.42	53.43	53.43	-0.91%	14,340
Nov 5, 2025	53.56	54.00	53.08	53.92	53.92	1.33%	23,421