Home Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2025	52.94	53.56	52.78	53.50	53.50	0.34%	23,704
Aug 13, 2025	53.19	53.77	53.06	53.32	53.32	0.85%	36,370
Aug 12, 2025	51.31	53.02	51.31	52.87	52.87	4.10%	30,867
Aug 11, 2025	50.94	51.14	50.53	50.79	50.79	0.34%	23,430
Aug 8, 2025	49.77	51.92	49.49	50.62	50.62	1.12%	23,040