Home Bancorp, Inc. (HBCP)
NASDAQ: HBCP · Real-Time Price · USD
51.53
+0.27 (0.53%)
At close: Oct 17, 2025, 4:00 PM EDT
51.19
-0.34 (-0.66%)
After-hours: Oct 17, 2025, 4:32 PM EDT
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 |