Home Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	54.25	56.45	54.05	55.33	-	1.75%	25,130
Sep 16, 2025	54.67	54.68	54.18	54.38	54.38	-1.49%	24,726
Sep 15, 2025	55.96	55.96	55.05	55.20	55.20	-0.33%	16,034
Sep 12, 2025	56.08	56.27	55.30	55.38	55.38	-1.74%	19,700
Sep 11, 2025	55.89	56.56	55.29	56.36	56.36	0.97%	39,172
Sep 10, 2025	56.39	56.39	55.70	55.82	55.82	-0.43%	14,387
Sep 9, 2025	56.21	56.54	55.85	56.06	56.06	-0.77%	21,163
Sep 8, 2025	56.60	56.76	55.65	56.50	56.50	0.44%	29,341
Sep 5, 2025	57.07	57.57	55.38	56.25	56.25	-0.81%	28,216
Sep 4, 2025	56.15	56.79	55.63	56.71	56.71	1.59%	21,829
Sep 3, 2025	55.63	56.48	54.94	55.82	55.82	-0.29%	34,574
Sep 2, 2025	55.75	56.13	55.05	55.98	55.98	-0.51%	22,579
Aug 29, 2025	56.70	56.89	56.20	56.27	56.27	-0.77%	25,613
Aug 28, 2025	57.10	57.10	56.25	56.70	56.70	-0.11%	22,433
Aug 27, 2025	55.99	57.07	55.99	56.76	56.76	1.01%	22,848
Aug 26, 2025	55.84	56.74	55.17	56.19	56.19	1.08%	18,910
Aug 25, 2025	55.76	56.20	54.72	55.59	55.59	-0.94%	24,149
Aug 22, 2025	54.32	56.22	54.32	56.12	56.12	5.33%	37,842
Aug 21, 2025	53.45	54.92	52.86	53.28	53.28	0.06%	61,944
Aug 20, 2025	52.96	53.32	52.51	53.25	53.25	0.66%	38,688
Aug 19, 2025	53.15	53.86	52.59	52.90	52.90	0.06%	30,165
Aug 18, 2025	52.33	52.87	51.54	52.87	52.87	0.59%	25,246
Aug 15, 2025	53.68	54.59	51.98	52.56	52.56	-1.76%	61,792
Aug 14, 2025	52.94	53.56	52.78	53.50	53.50	0.34%	23,704
Aug 13, 2025	53.19	53.77	53.06	53.32	53.32	0.85%	36,370
Aug 12, 2025	51.31	53.02	51.31	52.87	52.87	4.10%	30,867
Aug 11, 2025	50.94	51.14	50.53	50.79	50.79	0.34%	23,430
Aug 8, 2025	49.77	51.92	49.49	50.62	50.62	1.12%	23,040
Aug 7, 2025	51.32	51.32	49.99	50.06	50.06	-2.04%	32,548
Aug 6, 2025	51.05	51.32	50.68	51.11	51.11	0.28%	22,132
Aug 5, 2025	51.77	52.29	50.75	50.96	50.96	-1.74%	41,887
Aug 4, 2025	50.59	52.48	50.59	51.86	51.86	1.83%	69,187
Aug 1, 2025	51.39	51.62	50.78	50.93	50.65	-2.60%	36,343
Jul 31, 2025	52.71	53.42	52.14	52.29	52.00	-1.77%	35,678
Jul 30, 2025	54.62	54.81	53.05	53.23	52.93	-1.99%	29,530
Jul 29, 2025	55.45	55.51	54.17	54.31	54.01	-1.25%	40,876
Jul 28, 2025	54.69	55.12	54.48	55.00	54.69	0.94%	26,145
Jul 25, 2025	55.28	55.28	54.42	54.49	54.19	-1.68%	27,379
Jul 24, 2025	56.62	56.62	55.31	55.42	55.11	-2.72%	35,090
Jul 23, 2025	57.37	57.37	56.04	56.97	56.65	0.26%	45,276
Jul 22, 2025	59.30	61.07	56.80	56.82	56.50	0.62%	46,032
Jul 21, 2025	55.62	56.95	55.62	56.47	56.16	0.70%	38,146
Jul 18, 2025	57.11	57.31	55.89	56.08	55.77	-1.04%	36,663
Jul 17, 2025	56.45	57.09	56.21	56.67	56.36	1.05%	50,481
Jul 16, 2025	55.67	56.48	55.04	56.08	55.77	0.70%	41,594
Jul 15, 2025	56.53	56.94	55.08	55.69	55.38	-1.82%	65,902
Jul 14, 2025	55.01	56.72	55.01	56.72	56.41	2.55%	50,724
Jul 11, 2025	56.04	56.04	55.21	55.31	55.00	-1.58%	69,959
Jul 10, 2025	56.11	56.80	56.09	56.20	55.89	0.04%	28,093
Jul 9, 2025	56.52	56.55	55.42	56.18	55.87	0.21%	41,413