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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202551.3251.7851.0551.1951.19-0.14%26,427
Oct 16, 202553.6153.6550.5451.2651.26-5.13%36,547
Oct 15, 202553.6254.3553.2554.0354.03-0.68%26,147
Oct 14, 202552.7954.7451.2354.4054.402.97%32,995
Oct 13, 202551.7953.0651.7952.8352.831.81%21,247
Oct 10, 202553.9254.4851.8551.8951.89-3.53%26,398
Oct 9, 202554.3054.4553.5353.7953.79-1.21%17,264
Oct 8, 202554.1654.7554.0854.4554.450.02%14,237
Oct 7, 202554.5655.1354.4054.4454.44-1.29%31,007
Oct 6, 202554.9155.5854.3255.1555.151.19%31,237
Oct 3, 202554.5755.1254.0354.5054.500.83%14,686
Oct 2, 202553.5654.2253.3254.0554.05-0.30%18,020
Oct 1, 202554.3054.5553.5154.2154.21-0.21%29,706
Sep 30, 202554.5454.5953.6054.3354.33-0.70%22,434
Sep 29, 202555.9855.9854.5354.7154.71-2.27%28,560
Sep 26, 202555.2556.2454.9055.9855.981.38%53,908
Sep 25, 202554.7155.4354.7155.2255.220.11%21,676
Sep 24, 202555.2555.5254.7555.1655.160.29%19,074
Sep 23, 202555.9556.4354.9055.0055.00-0.95%23,682
Sep 22, 202555.4855.8955.0755.5355.53-0.96%19,598
Sep 19, 202556.9356.9355.3856.0756.07-1.51%78,707
Sep 18, 202555.4157.1054.6256.9356.933.55%35,871
Sep 17, 202554.2556.4554.0554.9854.981.10%40,891
Sep 16, 202554.6754.6854.1854.3854.38-1.49%24,726
Sep 15, 202555.9655.9655.0555.2055.20-0.33%16,034
Sep 12, 202556.0856.2755.3055.3855.38-1.74%19,700
Sep 11, 202555.8956.5655.2956.3656.360.97%39,172
Sep 10, 202556.3956.3955.7055.8255.82-0.43%14,387
Sep 9, 202556.2156.5455.8556.0656.06-0.77%21,163
Sep 8, 202556.6056.7655.6556.5056.500.44%29,341
Sep 5, 202557.0757.5755.3856.2556.25-0.81%28,216
Sep 4, 202556.1556.7955.6356.7156.711.59%21,829
Sep 3, 202555.6356.4854.9455.8255.82-0.29%34,574
Sep 2, 202555.7556.1355.0555.9855.98-0.51%22,579
Aug 29, 202556.7056.8956.2056.2756.27-0.77%25,613
Aug 28, 202557.1057.1056.2556.7056.70-0.11%22,433
Aug 27, 202555.9957.0755.9956.7656.761.01%22,848
Aug 26, 202555.8456.7455.1756.1956.191.08%18,910
Aug 25, 202555.7656.2054.7255.5955.59-0.94%24,149
Aug 22, 202554.3256.2254.3256.1256.125.33%37,842
Aug 21, 202553.4554.9252.8653.2853.280.06%61,944
Aug 20, 202552.9653.3252.5153.2553.250.66%38,688
Aug 19, 202553.1553.8652.5952.9052.900.06%30,165
Aug 18, 202552.3352.8751.5452.8752.870.59%25,246
Aug 15, 202553.6854.5951.9852.5652.56-1.76%61,792
Aug 14, 202552.9453.5652.7853.5053.500.34%23,704
Aug 13, 202553.1953.7753.0653.3253.320.85%36,370
Aug 12, 202551.3153.0251.3152.8752.874.10%30,867
Aug 11, 202550.9451.1450.5350.7950.790.34%23,430
Aug 8, 202549.7751.9249.4950.6250.621.12%23,040