Home Bancorp, Inc. (HBCP)
NASDAQ: HBCP · Real-Time Price · USD
44.27
-0.60 (-1.34%)
Jan 7, 2025, 4:00 PM EST - Market closed
Home Bancorp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 7, 2025 | 44.73 | 44.73 | 43.57 | 44.27 | 44.27 | -1.34% | 27,255 |
Jan 6, 2025 | 46.23 | 46.92 | 44.81 | 44.87 | 44.87 | -3.07% | 63,157 |
Jan 3, 2025 | 45.41 | 46.29 | 44.51 | 46.29 | 46.29 | 2.62% | 48,721 |
Jan 2, 2025 | 46.88 | 46.88 | 44.61 | 45.11 | 45.11 | -2.38% | 14,304 |
Dec 31, 2024 | 46.00 | 47.08 | 46.00 | 46.21 | 46.21 | 0.52% | 13,299 |
Dec 30, 2024 | 45.75 | 46.40 | 45.46 | 45.97 | 45.97 | -0.35% | 18,152 |
Dec 27, 2024 | 46.82 | 47.00 | 45.28 | 46.13 | 46.13 | -1.41% | 16,278 |
Dec 26, 2024 | 46.45 | 47.41 | 46.09 | 46.79 | 46.79 | 0.73% | 60,549 |
Dec 24, 2024 | 46.30 | 46.45 | 46.10 | 46.45 | 46.45 | 0.43% | 5,735 |
Dec 23, 2024 | 46.46 | 46.68 | 45.76 | 46.25 | 46.25 | -0.15% | 12,126 |
Dec 20, 2024 | 46.49 | 47.90 | 46.32 | 46.32 | 46.32 | -0.11% | 52,624 |
Dec 19, 2024 | 47.34 | 47.49 | 45.55 | 46.37 | 46.37 | 1.40% | 26,009 |
Dec 18, 2024 | 48.88 | 49.50 | 44.92 | 45.73 | 45.73 | -6.29% | 22,378 |
Dec 17, 2024 | 48.92 | 49.49 | 48.54 | 48.80 | 48.80 | -1.05% | 15,667 |
Dec 16, 2024 | 49.78 | 49.89 | 49.24 | 49.32 | 49.32 | -0.10% | 11,940 |
Dec 13, 2024 | 49.32 | 49.37 | 48.57 | 49.37 | 49.37 | -0.46% | 6,702 |
Dec 12, 2024 | 49.45 | 49.92 | 49.08 | 49.60 | 49.60 | -1.47% | 11,578 |
Dec 11, 2024 | 49.98 | 50.92 | 49.98 | 50.34 | 50.34 | 1.68% | 12,660 |
Dec 10, 2024 | 48.90 | 50.48 | 48.90 | 49.51 | 49.51 | 0.57% | 14,524 |
Dec 9, 2024 | 49.77 | 50.02 | 49.23 | 49.23 | 49.23 | -1.81% | 9,049 |
Dec 6, 2024 | 49.43 | 50.14 | 49.11 | 50.14 | 50.14 | 0.93% | 11,339 |
Dec 5, 2024 | 50.25 | 50.25 | 49.32 | 49.68 | 49.68 | -0.90% | 13,631 |
Dec 4, 2024 | 50.18 | 50.53 | 49.44 | 50.13 | 50.13 | 0.28% | 11,086 |
Dec 3, 2024 | 50.76 | 50.76 | 49.67 | 49.99 | 49.99 | -2.15% | 12,809 |
Dec 2, 2024 | 50.25 | 51.39 | 50.25 | 51.09 | 51.09 | 0.71% | 12,713 |
Nov 29, 2024 | 50.92 | 51.62 | 50.61 | 50.73 | 50.73 | -0.10% | 9,873 |
Nov 27, 2024 | 52.00 | 52.05 | 50.57 | 50.78 | 50.78 | -0.67% | 14,453 |
Nov 26, 2024 | 50.75 | 51.62 | 50.56 | 51.12 | 51.12 | -0.23% | 15,880 |
Nov 25, 2024 | 51.41 | 51.76 | 50.63 | 51.24 | 51.24 | 2.19% | 35,953 |
Nov 22, 2024 | 48.88 | 50.25 | 48.88 | 50.14 | 50.14 | 2.51% | 16,134 |
Nov 21, 2024 | 48.62 | 49.19 | 48.62 | 48.91 | 48.91 | 1.73% | 12,895 |
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 |