Home Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	47.80	48.10	47.31	48.08	48.08	-0.72%	11,799
Nov 19, 2024	48.12	48.73	47.59	48.43	48.43	0.17%	11,807
Nov 18, 2024	50.33	50.33	48.35	48.35	48.35	-2.09%	13,820
Nov 15, 2024	50.31	50.75	48.81	49.38	49.38	-1.00%	14,212
Nov 14, 2024	50.96	50.96	49.39	49.88	49.88	-0.70%	16,996
Nov 13, 2024	51.46	52.02	50.20	50.23	50.23	-0.91%	18,579
Nov 12, 2024	51.59	51.93	50.18	50.69	50.69	-1.67%	21,418
Nov 11, 2024	50.79	51.83	50.47	51.55	51.55	3.14%	14,279
Nov 8, 2024	49.72	50.50	49.39	49.98	49.98	1.32%	23,833
Nov 7, 2024	50.04	51.25	48.37	49.33	49.33	-1.34%	33,526
Nov 6, 2024	49.00	52.39	48.62	50.00	50.00	8.11%	142,996
Nov 5, 2024	46.67	47.32	46.25	46.25	46.25	0.19%	40,590
Nov 4, 2024	46.02	46.77	45.27	46.16	46.16	-0.52%	15,412
Nov 1, 2024	47.41	47.94	46.10	46.40	46.40	-1.59%	18,472
Oct 31, 2024	48.65	49.06	47.15	47.15	47.15	-3.12%	11,617
Oct 30, 2024	47.56	49.70	47.56	48.67	48.67	0.95%	13,253
Oct 29, 2024	47.54	48.89	47.54	48.21	48.21	1.41%	19,420
Oct 28, 2024	46.05	47.59	45.82	47.54	47.54	4.37%	25,604
Oct 25, 2024	46.99	47.29	45.20	45.55	45.30	-1.98%	29,701
Oct 24, 2024	46.85	47.11	46.00	46.47	46.22	-0.11%	18,355
Oct 23, 2024	47.20	47.20	45.95	46.52	46.27	-1.27%	12,949
Oct 22, 2024	45.87	47.41	45.71	47.12	46.86	3.36%	19,368
Oct 21, 2024	45.00	48.96	43.57	45.59	45.34	1.54%	109,970
Oct 18, 2024	45.00	45.00	42.04	44.90	44.66	-0.22%	18,735
Oct 17, 2024	43.81	45.00	43.53	45.00	44.76	1.28%	18,426
Oct 16, 2024	44.69	44.71	44.05	44.43	44.19	1.12%	16,902
Oct 15, 2024	43.90	45.00	43.90	43.94	43.70	-0.07%	17,211
Oct 14, 2024	44.22	44.22	43.97	43.97	43.73	-0.45%	5,506
Oct 11, 2024	42.77	44.17	42.77	44.17	43.93	3.76%	16,297
Oct 10, 2024	42.40	42.57	41.95	42.57	42.34	-0.82%	5,729
Oct 9, 2024	42.35	43.12	42.35	42.92	42.69	1.61%	6,665
Oct 8, 2024	42.33	43.31	42.24	42.24	42.01	0.48%	12,422
Oct 7, 2024	40.65	42.23	40.63	42.04	41.81	1.99%	30,907
Oct 4, 2024	40.97	42.08	40.97	41.22	41.00	1.35%	4,212
Oct 3, 2024	40.85	40.85	40.53	40.67	40.45	-1.26%	6,671
Oct 2, 2024	42.50	42.50	41.19	41.19	40.97	-1.27%	5,952
Oct 1, 2024	42.62	43.23	41.72	41.72	41.49	-6.42%	9,233
Sep 30, 2024	43.50	44.95	43.47	44.58	44.34	2.96%	16,038
Sep 27, 2024	43.00	43.42	42.47	43.30	43.06	0.74%	9,367
Sep 26, 2024	42.78	43.50	42.50	42.98	42.75	0.59%	15,930
Sep 25, 2024	42.53	42.73	41.79	42.73	42.50	-0.56%	5,286
Sep 24, 2024	43.00	43.02	42.97	42.97	42.74	-0.58%	6,345
Sep 23, 2024	43.10	43.80	43.10	43.22	42.99	-0.71%	8,108
Sep 20, 2024	44.23	44.23	43.12	43.53	43.29	-3.22%	44,316
Sep 19, 2024	45.00	45.00	44.47	44.98	44.74	1.53%	10,783
Sep 18, 2024	44.30	45.00	43.25	44.30	44.06	0.23%	16,330
Sep 17, 2024	43.94	45.00	43.80	44.20	43.96	1.73%	13,972
Sep 16, 2024	43.00	44.22	42.78	43.45	43.21	1.16%	7,257
Sep 13, 2024	41.88	42.95	41.02	42.95	42.72	3.67%	11,523
Sep 12, 2024	41.71	41.71	41.40	41.43	41.21	0.80%	5,514
Sep 11, 2024	41.41	41.83	40.73	41.10	40.88	-2.10%	8,205
Sep 10, 2024	41.13	42.02	41.13	41.98	41.75	1.25%	6,445
Sep 9, 2024	41.75	41.83	41.28	41.46	41.23	0.36%	9,733
Sep 6, 2024	41.45	41.97	41.31	41.31	41.09	-2.80%	8,094
Sep 5, 2024	42.51	42.63	41.76	42.50	42.27	-0.02%	15,133
Sep 4, 2024	42.77	42.78	42.51	42.51	42.28	-0.68%	6,163
Sep 3, 2024	44.10	44.10	42.49	42.80	42.57	-4.16%	10,335
Aug 30, 2024	44.00	44.93	43.97	44.66	44.42	1.78%	12,157
Aug 29, 2024	44.35	45.21	43.88	43.88	43.64	-0.72%	28,558
Aug 28, 2024	43.27	44.63	43.27	44.20	43.96	1.89%	21,031
Aug 27, 2024	43.00	43.38	42.55	43.38	43.14	-0.80%	7,273
Aug 26, 2024	44.09	44.64	43.63	43.73	43.49	-0.61%	13,042
Aug 23, 2024	42.00	44.34	42.00	44.00	43.76	6.54%	23,641
Aug 22, 2024	41.09	41.30	41.09	41.30	41.08	-0.34%	5,278
Aug 21, 2024	40.51	41.62	40.51	41.44	41.22	1.05%	4,871
Aug 20, 2024	40.90	41.47	40.90	41.01	40.79	-1.80%	5,240
Aug 19, 2024	41.85	42.35	41.62	41.76	41.53	-0.60%	7,577
Aug 16, 2024	41.52	42.01	41.07	42.01	41.78	1.23%	10,737
Aug 15, 2024	40.56	41.50	40.56	41.50	41.27	5.33%	14,622
Aug 14, 2024	39.03	39.40	39.03	39.40	39.19	-0.33%	6,098
Aug 13, 2024	39.16	39.53	39.16	39.53	39.32	1.05%	5,829
Aug 12, 2024	39.19	39.26	38.50	39.12	38.91	-0.23%	8,551
Aug 9, 2024	40.07	42.38	39.00	39.21	39.00	-1.63%	14,123
Aug 8, 2024	39.09	39.86	39.00	39.86	39.64	2.89%	9,460
Aug 7, 2024	38.78	39.48	38.45	38.74	38.53	0.10%	17,262
Aug 6, 2024	38.50	39.20	38.40	38.70	38.49	0.08%	10,466
Aug 5, 2024	37.77	38.89	37.35	38.67	38.46	-4.02%	21,571
Aug 2, 2024	39.72	40.73	39.72	40.29	40.07	-3.22%	15,324
Aug 1, 2024	44.30	44.30	41.30	41.63	41.40	-5.64%	22,183
Jul 31, 2024	43.95	45.00	43.70	44.12	43.88	0.39%	16,522
Jul 30, 2024	43.16	44.10	42.64	43.95	43.71	2.66%	13,983
Jul 29, 2024	44.37	44.60	42.38	42.81	42.58	-5.73%	28,577
Jul 26, 2024	44.59	45.44	44.12	45.41	44.90	2.46%	36,388
Jul 25, 2024	42.89	44.88	42.89	44.32	43.82	3.89%	29,745
Jul 24, 2024	43.74	44.50	42.17	42.66	42.18	-3.07%	13,786
Jul 23, 2024	43.10	44.45	43.10	44.01	43.52	2.54%	27,425
Jul 22, 2024	41.60	43.15	41.05	42.92	42.44	2.56%	23,199
Jul 19, 2024	41.83	42.22	41.61	41.85	41.38	0.02%	17,594
Jul 18, 2024	45.19	45.19	40.61	41.84	41.37	-7.39%	24,265
Jul 17, 2024	44.21	45.41	44.21	45.18	44.67	1.80%	31,268
Jul 16, 2024	42.25	44.44	42.25	44.38	43.88	5.14%	49,221
Jul 15, 2024	42.09	42.75	42.09	42.21	41.74	1.25%	17,522
Jul 12, 2024	42.46	42.65	41.45	41.69	41.22	-0.19%	21,084
Jul 11, 2024	39.88	42.15	39.88	41.77	41.30	6.72%	42,527
Jul 10, 2024	38.50	39.14	38.50	39.14	38.70	1.27%	5,908
Jul 9, 2024	39.00	39.00	38.55	38.65	38.22	-0.08%	6,804
Jul 8, 2024	38.01	38.88	38.01	38.68	38.25	1.79%	12,744
Jul 5, 2024	38.67	38.67	38.00	38.00	37.57	-1.17%	53,573
Jul 3, 2024	38.84	38.84	38.40	38.45	38.02	-0.47%	11,416
Jul 2, 2024	39.23	39.23	38.55	38.63	38.20	-0.87%	5,975