Home Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	62.85	64.03	62.17	63.59	63.59	0.52%	135,493
May 1, 2026	62.57	63.63	61.68	63.26	62.95	1.72%	81,296
Apr 30, 2026	62.08	63.11	62.08	62.19	61.89	-0.43%	54,119
Apr 29, 2026	63.05	63.68	62.02	62.46	62.15	-1.47%	108,190
Apr 28, 2026	63.12	64.00	63.05	63.39	63.08	0.91%	46,169
Apr 27, 2026	61.96	63.65	61.96	62.82	62.51	1.39%	67,185
Apr 24, 2026	62.30	62.93	61.72	61.96	61.66	-0.90%	86,600
Apr 23, 2026	62.82	63.14	62.13	62.52	62.21	-0.81%	85,051
Apr 22, 2026	61.91	64.30	61.91	63.03	62.72	0.03%	118,294
Apr 21, 2026	61.91	63.80	61.91	63.01	62.70	-1.39%	151,441
Apr 20, 2026	63.50	65.15	63.50	63.90	63.59	-1.21%	161,437
Apr 17, 2026	63.55	65.81	63.04	64.68	64.36	2.91%	187,764
Apr 16, 2026	63.85	64.42	62.43	62.85	62.54	-2.12%	97,067
Apr 15, 2026	64.46	64.70	63.37	64.21	63.90	-0.53%	113,383
Apr 14, 2026	64.60	65.14	63.49	64.55	64.23	-0.14%	104,841
Apr 13, 2026	64.48	65.05	62.91	64.64	64.32	-0.37%	91,685
Apr 10, 2026	65.39	65.39	63.92	64.88	64.56	-0.72%	161,765
Apr 9, 2026	64.03	65.95	63.59	65.35	65.03	1.87%	280,767
Apr 8, 2026	64.06	65.00	63.77	64.15	63.84	2.35%	158,291
Apr 7, 2026	61.28	62.88	60.45	62.68	62.37	1.84%	165,720
Apr 6, 2026	61.18	62.74	60.40	61.55	61.25	0.26%	172,971
Apr 2, 2026	61.26	62.22	60.66	61.39	61.09	-0.62%	224,341
Apr 1, 2026	61.10	62.88	60.22	61.77	61.47	1.96%	102,740
Mar 31, 2026	60.94	61.62	60.05	60.58	60.28	0.55%	226,799
Mar 30, 2026	60.73	61.20	59.93	60.25	59.95	0.27%	133,893
Mar 27, 2026	60.51	60.99	59.82	60.09	59.80	-1.05%	84,390
Mar 26, 2026	59.81	61.51	59.56	60.73	60.43	0.31%	190,435
Mar 25, 2026	61.70	62.70	60.21	60.54	60.24	-1.40%	130,877
Mar 24, 2026	59.93	61.93	58.58	61.40	61.10	1.54%	185,733
Mar 23, 2026	60.74	62.48	60.46	60.47	60.17	1.53%	110,282
Mar 20, 2026	59.36	59.83	58.61	59.56	59.27	0.49%	151,481
Mar 19, 2026	58.35	59.69	58.00	59.27	58.98	0.90%	99,637
Mar 18, 2026	58.21	58.87	57.65	58.74	58.45	0.12%	164,809
Mar 17, 2026	59.52	60.18	58.42	58.67	58.38	-0.95%	162,627
Mar 16, 2026	58.62	59.89	58.18	59.23	58.94	2.30%	185,560
Mar 13, 2026	59.36	59.94	57.27	57.90	57.62	-2.25%	62,987
Mar 12, 2026	57.15	59.30	56.43	59.23	58.94	1.93%	121,563
Mar 11, 2026	58.53	58.76	57.59	58.11	57.83	-1.44%	50,699
Mar 10, 2026	58.25	59.55	58.12	58.96	58.67	0.91%	81,149
Mar 9, 2026	57.69	58.93	56.14	58.43	58.14	-0.34%	76,171
Mar 6, 2026	59.00	59.42	57.27	58.63	58.34	-2.19%	44,906
Mar 5, 2026	60.20	60.60	59.16	59.94	59.65	-1.58%	106,598
Mar 4, 2026	60.81	61.51	60.45	60.90	60.60	0.59%	115,530
Mar 3, 2026	59.46	61.17	58.61	60.54	60.24	0.05%	202,031
Mar 2, 2026	58.02	61.20	58.02	60.51	60.21	2.39%	133,943
Feb 27, 2026	60.68	61.38	59.00	59.10	58.81	-3.96%	88,455
Feb 26, 2026	61.52	62.57	60.75	61.54	61.24	0.49%	85,027
Feb 25, 2026	59.85	61.30	59.50	61.24	60.94	3.34%	48,164
Feb 24, 2026	58.80	59.74	58.61	59.26	58.97	-0.07%	46,311
Feb 23, 2026	61.91	62.10	59.00	59.30	59.01	-4.40%	50,505