Home Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	50.04	50.04	48.26	49.42	49.42	-1.92%	17,112
Apr 24, 2025	49.82	50.43	48.99	50.39	50.39	1.84%	29,284
Apr 23, 2025	47.60	49.79	47.60	49.48	49.48	3.62%	23,371
Apr 22, 2025	45.44	48.52	43.80	47.75	47.75	10.66%	30,292
Apr 21, 2025	43.53	43.82	42.87	43.15	43.15	-0.94%	18,963
Apr 17, 2025	43.11	43.96	43.07	43.56	43.56	1.00%	52,869
Apr 16, 2025	43.04	43.29	42.71	43.13	43.13	-0.74%	18,603
Apr 15, 2025	41.72	43.52	41.64	43.45	43.45	2.86%	18,928
Apr 14, 2025	42.28	43.01	41.48	42.24	42.24	1.51%	15,596
Apr 11, 2025	42.02	42.02	41.23	41.61	41.61	-1.33%	59,877
Apr 10, 2025	43.06	43.11	40.74	42.17	42.17	-3.94%	33,182
Apr 9, 2025	41.28	44.62	40.90	43.90	43.90	4.57%	26,026
Apr 8, 2025	43.14	43.14	41.02	41.98	41.98	0.07%	24,621
Apr 7, 2025	40.43	42.73	40.43	41.95	41.95	-0.38%	20,447
Apr 4, 2025	39.59	42.23	39.59	42.11	42.11	0.29%	36,349
Apr 3, 2025	42.64	43.33	41.77	41.99	41.99	-6.88%	23,011
Apr 2, 2025	44.72	45.35	44.72	45.09	45.09	-0.29%	16,040
Apr 1, 2025	44.65	45.28	44.33	45.22	45.22	0.94%	13,530
Mar 31, 2025	44.95	45.81	44.42	44.80	44.80	-1.10%	72,838
Mar 28, 2025	45.13	45.75	45.13	45.30	45.30	-2.33%	11,457
Mar 27, 2025	46.24	46.58	46.16	46.38	46.38	0.69%	13,471
Mar 26, 2025	46.04	46.06	45.70	46.06	46.06	0.68%	11,807
Mar 25, 2025	45.69	46.33	45.63	45.75	45.75	-0.52%	14,299
Mar 24, 2025	45.24	46.55	44.62	45.99	45.99	3.56%	79,989
Mar 21, 2025	45.26	46.35	44.03	44.41	44.41	-3.25%	86,183
Mar 20, 2025	45.66	46.33	45.66	45.90	45.90	-0.07%	9,393
Mar 19, 2025	45.79	46.24	45.60	45.93	45.93	1.06%	11,688
Mar 18, 2025	44.06	45.64	44.06	45.45	45.45	1.68%	15,777
Mar 17, 2025	44.44	44.87	44.44	44.70	44.70	0.20%	54,466
Mar 14, 2025	44.49	44.80	43.90	44.61	44.61	2.55%	41,637
Mar 13, 2025	43.50	44.92	43.50	43.50	43.50	-0.73%	19,224
Mar 12, 2025	43.68	44.76	43.27	43.82	43.82	-0.32%	25,735
Mar 11, 2025	44.11	44.32	43.36	43.96	43.96	0.96%	19,127
Mar 10, 2025	45.60	45.60	43.51	43.54	43.54	-3.99%	16,160
Mar 7, 2025	44.85	45.92	44.37	45.35	45.35	0.33%	18,553
Mar 6, 2025	45.52	45.52	44.64	45.20	45.20	-0.66%	12,710
Mar 5, 2025	46.44	46.45	45.14	45.50	45.50	-0.59%	22,921
Mar 4, 2025	45.89	46.96	45.18	45.77	45.77	-1.89%	19,389
Mar 3, 2025	47.35	48.11	46.64	46.65	46.65	-0.74%	17,979
Feb 28, 2025	47.52	47.75	47.00	47.00	47.00	-0.34%	41,569
Feb 27, 2025	47.01	47.55	46.84	47.16	47.16	0.02%	19,289
Feb 26, 2025	47.21	48.20	47.06	47.15	47.15	-0.74%	30,038
Feb 25, 2025	47.70	48.02	47.17	47.50	47.50	0.17%	23,748
Feb 24, 2025	48.20	48.27	47.42	47.42	47.42	-0.69%	10,254
Feb 21, 2025	49.47	50.06	47.75	47.75	47.75	-1.99%	23,491
Feb 20, 2025	48.75	48.85	48.31	48.72	48.72	-0.98%	8,939
Feb 19, 2025	49.00	49.47	48.71	49.20	49.20	-0.79%	10,049
Feb 18, 2025	49.24	49.81	49.07	49.59	49.59	0.22%	14,055
Feb 14, 2025	50.00	50.00	49.17	49.48	49.48	-0.74%	9,014
Feb 13, 2025	49.59	50.05	48.93	49.85	49.85	0.42%	10,051