Home Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	61.80	61.80	60.33	60.92	60.92	-0.77%	48,733
Dec 18, 2025	61.69	62.15	61.38	61.39	61.39	0.51%	20,735
Dec 17, 2025	61.15	61.15	60.57	61.08	61.08	0.54%	18,974
Dec 16, 2025	60.48	61.05	60.40	60.75	60.75	-0.05%	22,383
Dec 15, 2025	60.75	61.45	60.49	60.78	60.78	0.78%	22,194
Dec 12, 2025	59.78	60.59	59.61	60.31	60.31	0.57%	42,463
Dec 11, 2025	59.86	60.72	58.87	59.97	59.97	-0.07%	27,257
Dec 10, 2025	57.86	60.46	57.86	60.01	60.01	4.49%	36,288
Dec 9, 2025	57.67	57.77	57.18	57.43	57.43	1.04%	14,164
Dec 8, 2025	56.90	57.17	56.75	56.84	56.84	-	11,379
Dec 5, 2025	56.79	56.84	56.41	56.84	56.84	-0.42%	13,088
Dec 4, 2025	57.07	57.25	56.48	57.08	57.08	-0.16%	12,014
Dec 3, 2025	56.67	57.31	56.67	57.17	57.17	2.00%	12,183
Dec 2, 2025	55.96	56.46	55.20	56.05	56.05	0.11%	20,517
Dec 1, 2025	55.41	56.37	55.41	55.99	55.99	0.94%	9,337
Nov 28, 2025	55.41	55.79	55.37	55.47	55.47	-0.52%	7,673
Nov 26, 2025	55.50	55.99	55.39	55.76	55.76	-0.39%	14,146
Nov 25, 2025	55.54	56.24	55.54	55.98	55.98	2.79%	33,725
Nov 24, 2025	54.85	54.86	53.82	54.46	54.46	-0.82%	35,221
Nov 21, 2025	53.05	55.47	53.05	54.91	54.91	3.62%	27,687
Nov 20, 2025	53.17	54.32	52.66	52.99	52.99	-0.30%	43,749
Nov 19, 2025	53.92	53.92	52.07	53.15	53.15	1.24%	18,104
Nov 18, 2025	52.73	53.33	52.48	52.50	52.50	0.13%	21,318
Nov 17, 2025	54.05	54.34	52.10	52.43	52.43	-3.73%	29,188
Nov 14, 2025	54.45	54.99	53.69	54.46	54.46	-0.53%	25,098
Nov 13, 2025	54.55	55.55	54.20	54.75	54.75	0.44%	39,607
Nov 12, 2025	55.45	55.45	54.35	54.51	54.51	-0.78%	14,786
Nov 11, 2025	54.66	55.08	54.18	54.94	54.94	0.97%	28,884
Nov 10, 2025	54.05	54.90	53.50	54.41	54.41	1.08%	25,698
Nov 7, 2025	53.51	54.00	53.14	53.83	53.83	0.75%	18,503
Nov 6, 2025	53.59	53.90	53.42	53.43	53.43	-0.91%	14,340
Nov 5, 2025	53.56	54.00	53.08	53.92	53.92	1.33%	23,421
Nov 4, 2025	52.62	53.25	52.62	53.21	53.21	0.19%	13,430
Nov 3, 2025	52.90	53.25	52.56	53.11	53.11	-0.08%	19,674
Oct 31, 2025	53.32	53.72	52.74	53.15	52.84	-1.19%	13,856
Oct 30, 2025	53.09	54.01	53.09	53.79	53.48	0.88%	18,719
Oct 29, 2025	53.11	54.80	52.60	53.32	53.01	-0.30%	43,650
Oct 28, 2025	54.04	55.51	53.03	53.48	53.17	-1.69%	23,872
Oct 27, 2025	55.83	58.06	54.31	54.40	54.08	-2.40%	28,111
Oct 24, 2025	54.97	55.74	54.52	55.74	55.41	2.28%	14,918
Oct 23, 2025	54.42	55.62	53.73	54.50	54.18	-0.46%	39,666
Oct 22, 2025	54.77	55.79	54.25	54.75	54.43	-0.90%	31,903
Oct 21, 2025	57.50	57.50	54.60	55.25	54.93	2.37%	34,851
Oct 20, 2025	52.20	53.97	52.08	53.97	53.66	5.43%	33,905
Oct 17, 2025	51.32	51.78	51.05	51.19	50.89	-0.14%	26,427
Oct 16, 2025	53.61	53.65	50.54	51.26	50.96	-5.13%	36,547
Oct 15, 2025	53.62	54.35	53.25	54.03	53.71	-0.68%	26,147
Oct 14, 2025	52.79	54.74	51.23	54.40	54.08	2.97%	32,995
Oct 13, 2025	51.79	53.06	51.79	52.83	52.52	1.81%	21,247
Oct 10, 2025	53.92	54.48	51.85	51.89	51.59	-3.53%	26,398