Home Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	59.36	59.83	58.61	59.56	59.56	0.49%	150,127
Mar 19, 2026	58.35	59.69	58.00	59.27	59.27	0.90%	98,110
Mar 18, 2026	58.21	58.87	57.65	58.74	58.74	0.12%	164,809
Mar 17, 2026	59.52	60.18	58.42	58.67	58.67	-0.95%	162,627
Mar 16, 2026	58.62	59.89	58.18	59.23	59.23	2.30%	179,327
Mar 13, 2026	59.36	59.94	57.27	57.90	57.90	-2.25%	62,987
Mar 12, 2026	57.15	59.30	56.43	59.23	59.23	1.93%	121,563
Mar 11, 2026	58.53	58.76	57.59	58.11	58.11	-1.44%	50,699
Mar 10, 2026	58.25	59.55	58.12	58.96	58.96	0.91%	81,149
Mar 9, 2026	57.69	58.93	56.14	58.43	58.43	-0.34%	76,171
Mar 6, 2026	59.00	59.42	57.27	58.63	58.63	-2.19%	44,906
Mar 5, 2026	60.20	60.60	59.16	59.94	59.94	-1.58%	106,382
Mar 4, 2026	60.81	61.51	60.45	60.90	60.90	0.59%	115,413
Mar 3, 2026	59.46	61.17	58.61	60.54	60.54	0.05%	201,719
Mar 2, 2026	58.02	61.20	58.02	60.51	60.51	2.39%	133,837
Feb 27, 2026	60.68	61.38	59.00	59.10	59.10	-3.96%	88,180
Feb 26, 2026	61.52	62.57	60.75	61.54	61.54	0.49%	84,990
Feb 25, 2026	59.85	61.30	59.50	61.24	61.24	3.34%	48,077
Feb 24, 2026	58.80	59.74	58.61	59.26	59.26	-0.07%	45,802
Feb 23, 2026	61.91	62.10	59.00	59.30	59.30	-4.40%	50,464
Feb 20, 2026	60.64	62.61	59.99	62.03	62.03	2.60%	65,331
Feb 19, 2026	60.69	61.01	59.31	60.46	60.46	-0.49%	54,002
Feb 18, 2026	61.54	62.62	60.28	60.76	60.76	-1.46%	42,411
Feb 17, 2026	62.05	62.30	61.10	61.66	61.66	0.80%	29,287
Feb 13, 2026	60.70	61.68	59.98	61.17	61.17	0.58%	98,063
Feb 12, 2026	61.32	61.32	59.23	60.82	60.82	0.13%	63,537
Feb 11, 2026	62.11	62.39	60.38	60.74	60.74	-1.56%	63,043
Feb 10, 2026	61.82	62.75	61.05	61.70	61.70	-0.60%	53,823
Feb 9, 2026	62.21	62.96	62.07	62.07	62.07	-1.54%	45,223
Feb 6, 2026	63.00	64.07	62.10	63.04	62.73	1.09%	45,156
Feb 5, 2026	62.49	62.91	61.56	62.36	62.05	0.56%	94,432
Feb 4, 2026	62.15	63.37	61.97	62.01	61.71	0.71%	37,042
Feb 3, 2026	61.32	62.82	60.25	61.57	61.27	0.88%	63,669
Feb 2, 2026	59.41	61.75	59.41	61.03	60.73	2.24%	55,491
Jan 30, 2026	59.38	60.39	58.82	59.69	59.40	0.27%	43,838
Jan 29, 2026	58.27	59.68	58.10	59.53	59.24	1.92%	26,415
Jan 28, 2026	58.54	59.02	57.94	58.41	58.12	-0.15%	29,396
Jan 27, 2026	59.80	60.42	57.00	58.50	58.21	-3.26%	33,301
Jan 26, 2026	60.60	61.81	59.71	60.47	60.17	0.25%	35,769
Jan 23, 2026	62.53	62.91	60.17	60.32	60.02	-4.38%	28,344
Jan 22, 2026	63.38	64.17	62.67	63.08	62.77	-0.39%	54,326
Jan 21, 2026	60.75	63.67	60.75	63.33	63.02	5.25%	35,190
Jan 20, 2026	60.04	61.06	59.54	60.17	59.87	-1.08%	27,677
Jan 16, 2026	61.28	61.79	60.83	60.83	60.53	-1.01%	18,146
Jan 15, 2026	61.00	62.02	60.79	61.45	61.15	2.55%	23,322
Jan 14, 2026	59.60	60.28	59.45	59.92	59.63	0.91%	20,069
Jan 13, 2026	59.69	59.90	58.99	59.38	59.09	-	19,046
Jan 12, 2026	59.27	59.62	58.05	59.38	59.09	0.30%	34,733
Jan 9, 2026	59.92	60.25	59.10	59.20	58.91	-1.86%	30,501
Jan 8, 2026	58.00	60.56	58.00	60.32	60.02	3.64%	28,500