Home Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 4, 2025	52.62	53.25	52.62	53.21	53.21	0.19%	13,430
Nov 3, 2025	52.90	53.25	52.56	53.11	53.11	-0.08%	19,674
Oct 31, 2025	53.32	53.72	52.74	53.15	52.84	-1.19%	13,856
Oct 30, 2025	53.09	54.01	53.09	53.79	53.48	0.88%	18,719
Oct 29, 2025	53.11	54.80	52.60	53.32	53.01	-0.30%	43,650
Oct 28, 2025	54.04	55.51	53.03	53.48	53.17	-1.69%	23,872
Oct 27, 2025	55.83	58.06	54.31	54.40	54.08	-2.40%	28,111
Oct 24, 2025	54.97	55.74	54.52	55.74	55.42	2.28%	14,918
Oct 23, 2025	54.42	55.62	53.73	54.50	54.18	-0.46%	39,666
Oct 22, 2025	54.77	55.79	54.25	54.75	54.43	-0.90%	31,903
Oct 21, 2025	57.50	57.50	54.60	55.25	54.93	2.37%	34,851
Oct 20, 2025	52.20	53.97	52.08	53.97	53.66	5.43%	33,905
Oct 17, 2025	51.32	51.78	51.05	51.19	50.89	-0.14%	26,427
Oct 16, 2025	53.61	53.65	50.54	51.26	50.96	-5.13%	36,547
Oct 15, 2025	53.62	54.35	53.25	54.03	53.72	-0.68%	26,147
Oct 14, 2025	52.79	54.74	51.23	54.40	54.08	2.97%	32,995
Oct 13, 2025	51.79	53.06	51.79	52.83	52.52	1.81%	21,247
Oct 10, 2025	53.92	54.48	51.85	51.89	51.59	-3.53%	26,398
Oct 9, 2025	54.30	54.45	53.53	53.79	53.48	-1.21%	17,264
Oct 8, 2025	54.16	54.75	54.08	54.45	54.13	0.02%	14,237
Oct 7, 2025	54.56	55.13	54.40	54.44	54.12	-1.29%	31,007
Oct 6, 2025	54.91	55.58	54.32	55.15	54.83	1.19%	31,237
Oct 3, 2025	54.57	55.12	54.03	54.50	54.18	0.83%	14,686
Oct 2, 2025	53.56	54.22	53.32	54.05	53.74	-0.30%	18,020
Oct 1, 2025	54.30	54.55	53.51	54.21	53.90	-0.21%	29,706
Sep 30, 2025	54.54	54.59	53.60	54.33	54.01	-0.70%	22,434
Sep 29, 2025	55.98	55.98	54.53	54.71	54.39	-2.27%	28,560
Sep 26, 2025	55.25	56.24	54.90	55.98	55.66	1.38%	53,908
Sep 25, 2025	54.71	55.43	54.71	55.22	54.90	0.11%	21,676
Sep 24, 2025	55.25	55.52	54.75	55.16	54.84	0.29%	19,074
Sep 23, 2025	55.95	56.43	54.90	55.00	54.68	-0.95%	23,682
Sep 22, 2025	55.48	55.89	55.07	55.53	55.21	-0.96%	19,598
Sep 19, 2025	56.93	56.93	55.38	56.07	55.75	-1.51%	78,707
Sep 18, 2025	55.41	57.10	54.62	56.93	56.60	3.55%	35,871
Sep 17, 2025	54.25	56.45	54.05	54.98	54.66	1.10%	40,891
Sep 16, 2025	54.67	54.68	54.18	54.38	54.06	-1.49%	24,726
Sep 15, 2025	55.96	55.96	55.05	55.20	54.88	-0.33%	16,034
Sep 12, 2025	56.08	56.27	55.30	55.38	55.06	-1.74%	19,700
Sep 11, 2025	55.89	56.56	55.29	56.36	56.03	0.97%	39,172
Sep 10, 2025	56.39	56.39	55.70	55.82	55.50	-0.43%	14,387
Sep 9, 2025	56.21	56.54	55.85	56.06	55.74	-0.77%	21,163
Sep 8, 2025	56.60	56.76	55.65	56.50	56.17	0.44%	29,341
Sep 5, 2025	57.07	57.57	55.38	56.25	55.92	-0.81%	28,216
Sep 4, 2025	56.15	56.79	55.63	56.71	56.38	1.59%	21,829
Sep 3, 2025	55.63	56.48	54.94	55.82	55.50	-0.29%	34,574
Sep 2, 2025	55.75	56.13	55.05	55.98	55.66	-0.51%	22,579
Aug 29, 2025	56.70	56.89	56.20	56.27	55.94	-0.77%	25,613