Home Bancorp, Inc. (HBCP)
NASDAQ: HBCP · Real-Time Price · USD
55.74
+1.24 (2.28%)
Oct 24, 2025, 4:00 PM EDT - Market closed
Home Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 54.97 | 55.74 | 54.52 | 55.74 | 55.74 | 2.28% | 14,918 |
| Oct 23, 2025 | 54.42 | 55.62 | 53.73 | 54.50 | 54.50 | -0.46% | 39,666 |
| Oct 22, 2025 | 54.77 | 55.79 | 54.25 | 54.75 | 54.75 | -0.90% | 31,903 |
| Oct 21, 2025 | 57.50 | 57.50 | 54.60 | 55.25 | 55.25 | 2.37% | 34,851 |
| Oct 20, 2025 | 52.20 | 53.97 | 52.08 | 53.97 | 53.97 | 5.43% | 33,905 |
| Oct 17, 2025 | 51.32 | 51.78 | 51.05 | 51.19 | 51.19 | -0.14% | 26,427 |
| Oct 16, 2025 | 53.61 | 53.65 | 50.54 | 51.26 | 51.26 | -5.13% | 36,547 |
| Oct 15, 2025 | 53.62 | 54.35 | 53.25 | 54.03 | 54.03 | -0.68% | 26,147 |
| Oct 14, 2025 | 52.79 | 54.74 | 51.23 | 54.40 | 54.40 | 2.97% | 32,995 |
| Oct 13, 2025 | 51.79 | 53.06 | 51.79 | 52.83 | 52.83 | 1.81% | 21,247 |
| Oct 10, 2025 | 53.92 | 54.48 | 51.85 | 51.89 | 51.89 | -3.53% | 26,398 |
| Oct 9, 2025 | 54.30 | 54.45 | 53.53 | 53.79 | 53.79 | -1.21% | 17,264 |
| Oct 8, 2025 | 54.16 | 54.75 | 54.08 | 54.45 | 54.45 | 0.02% | 14,237 |
| Oct 7, 2025 | 54.56 | 55.13 | 54.40 | 54.44 | 54.44 | -1.29% | 31,007 |
| Oct 6, 2025 | 54.91 | 55.58 | 54.32 | 55.15 | 55.15 | 1.19% | 31,237 |
| Oct 3, 2025 | 54.57 | 55.12 | 54.03 | 54.50 | 54.50 | 0.83% | 14,686 |
| Oct 2, 2025 | 53.56 | 54.22 | 53.32 | 54.05 | 54.05 | -0.30% | 18,020 |
| Oct 1, 2025 | 54.30 | 54.55 | 53.51 | 54.21 | 54.21 | -0.21% | 29,706 |
| Sep 30, 2025 | 54.54 | 54.59 | 53.60 | 54.33 | 54.33 | -0.70% | 22,434 |
| Sep 29, 2025 | 55.98 | 55.98 | 54.53 | 54.71 | 54.71 | -2.27% | 28,560 |
| Sep 26, 2025 | 55.25 | 56.24 | 54.90 | 55.98 | 55.98 | 1.38% | 53,908 |
| Sep 25, 2025 | 54.71 | 55.43 | 54.71 | 55.22 | 55.22 | 0.11% | 21,676 |
| Sep 24, 2025 | 55.25 | 55.52 | 54.75 | 55.16 | 55.16 | 0.29% | 19,074 |
| Sep 23, 2025 | 55.95 | 56.43 | 54.90 | 55.00 | 55.00 | -0.95% | 23,682 |
| Sep 22, 2025 | 55.48 | 55.89 | 55.07 | 55.53 | 55.53 | -0.96% | 19,598 |
| Sep 19, 2025 | 56.93 | 56.93 | 55.38 | 56.07 | 56.07 | -1.51% | 78,707 |
| Sep 18, 2025 | 55.41 | 57.10 | 54.62 | 56.93 | 56.93 | 3.55% | 35,871 |
| Sep 17, 2025 | 54.25 | 56.45 | 54.05 | 54.98 | 54.98 | 1.10% | 40,891 |
| 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 |