Home Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 12, 2025	50.08	50.08	49.47	49.64	49.64	-2.41%	15,915
Feb 11, 2025	50.48	51.75	50.45	50.87	50.87	0.48%	33,313
Feb 10, 2025	51.17	52.00	50.39	50.62	50.62	-2.33%	61,688
Feb 7, 2025	52.11	52.25	50.99	51.83	51.56	-1.26%	16,451
Feb 6, 2025	52.40	52.77	52.00	52.49	52.21	0.52%	19,832
Feb 5, 2025	51.83	52.22	51.55	52.22	51.94	1.08%	12,419
Feb 4, 2025	49.71	51.81	49.71	51.66	51.39	3.09%	29,347
Feb 3, 2025	49.05	50.50	48.97	50.11	49.84	-0.18%	48,778
Jan 31, 2025	50.00	50.30	49.08	50.20	49.93	0.40%	21,017
Jan 30, 2025	50.10	51.00	49.75	50.00	49.74	0.85%	20,176
Jan 29, 2025	50.09	50.09	48.51	49.58	49.32	-1.78%	30,138
Jan 28, 2025	48.01	50.66	47.41	50.48	50.21	4.36%	21,488
Jan 27, 2025	47.15	48.90	46.57	48.37	48.11	1.68%	19,600
Jan 24, 2025	47.03	47.82	47.01	47.57	47.32	0.40%	11,405
Jan 23, 2025	46.37	47.71	46.37	47.38	47.13	2.33%	36,047
Jan 22, 2025	46.81	47.18	46.15	46.30	46.05	-1.74%	17,936
Jan 21, 2025	46.93	47.32	46.93	47.12	46.87	1.31%	10,689
Jan 17, 2025	45.66	46.54	45.66	46.51	46.26	2.42%	25,025
Jan 16, 2025	45.40	45.73	44.75	45.41	45.17	-0.81%	21,268
Jan 15, 2025	45.24	46.33	45.20	45.78	45.54	2.83%	15,464
Jan 14, 2025	43.62	44.54	43.49	44.52	44.28	3.32%	16,136
Jan 13, 2025	41.81	43.09	41.48	43.09	42.86	1.82%	22,541
Jan 10, 2025	43.23	43.28	41.74	42.32	42.10	-4.51%	17,426
Jan 8, 2025	44.21	44.70	43.81	44.32	44.09	0.11%	8,608
Jan 7, 2025	44.73	44.73	43.57	44.27	44.04	-1.34%	27,255
Jan 6, 2025	46.23	46.92	44.81	44.87	44.63	-3.07%	63,157
Jan 3, 2025	45.41	46.29	44.51	46.29	46.04	2.62%	48,721
Jan 2, 2025	46.88	46.88	44.61	45.11	44.87	-2.38%	14,304
Dec 31, 2024	46.00	47.08	46.00	46.21	45.97	0.52%	13,299
Dec 30, 2024	45.75	46.40	45.46	45.97	45.73	-0.35%	18,152
Dec 27, 2024	46.82	47.00	45.28	46.13	45.89	-1.41%	16,278
Dec 26, 2024	46.45	47.41	46.09	46.79	46.54	0.73%	60,549
Dec 24, 2024	46.30	46.45	46.10	46.45	46.20	0.43%	5,735
Dec 23, 2024	46.46	46.68	45.76	46.25	46.01	-0.15%	12,126
Dec 20, 2024	46.49	47.90	46.32	46.32	46.07	-0.11%	52,624
Dec 19, 2024	47.34	47.49	45.55	46.37	46.12	1.40%	26,009
Dec 18, 2024	48.88	49.50	44.92	45.73	45.49	-6.29%	22,378
Dec 17, 2024	48.92	49.49	48.54	48.80	48.54	-1.05%	15,667
Dec 16, 2024	49.78	49.89	49.24	49.32	49.06	-0.10%	11,940
Dec 13, 2024	49.32	49.37	48.57	49.37	49.11	-0.46%	6,702
Dec 12, 2024	49.45	49.92	49.08	49.60	49.34	-1.47%	11,578
Dec 11, 2024	49.98	50.92	49.98	50.34	50.07	1.68%	12,660
Dec 10, 2024	48.90	50.48	48.90	49.51	49.25	0.57%	14,524
Dec 9, 2024	49.77	50.02	49.23	49.23	48.97	-1.81%	9,049
Dec 6, 2024	49.43	50.14	49.11	50.14	49.87	0.93%	11,339
Dec 5, 2024	50.25	50.25	49.32	49.68	49.42	-0.90%	13,631
Dec 4, 2024	50.18	50.53	49.44	50.13	49.86	0.28%	11,086
Dec 3, 2024	50.76	50.76	49.67	49.99	49.73	-2.15%	12,809
Dec 2, 2024	50.25	51.39	50.25	51.09	50.82	0.71%	12,713
Nov 29, 2024	50.92	51.62	50.61	50.73	50.46	-0.10%	9,873
Nov 27, 2024	52.00	52.05	50.57	50.78	50.51	-0.67%	14,453
Nov 26, 2024	50.75	51.62	50.56	51.12	50.85	-0.23%	15,880
Nov 25, 2024	51.41	51.76	50.63	51.24	50.97	2.19%	35,953
Nov 22, 2024	48.88	50.25	48.88	50.14	49.87	2.51%	16,134
Nov 21, 2024	48.62	49.19	48.62	48.91	48.65	1.73%	12,895
Nov 20, 2024	47.80	48.10	47.31	48.08	47.83	-0.72%	11,799
Nov 19, 2024	48.12	48.73	47.59	48.43	48.17	0.17%	11,807
Nov 18, 2024	50.33	50.33	48.35	48.35	48.09	-2.09%	13,820
Nov 15, 2024	50.31	50.75	48.81	49.38	49.12	-1.00%	14,212
Nov 14, 2024	50.96	50.96	49.39	49.88	49.62	-0.70%	16,996
Nov 13, 2024	51.46	52.02	50.20	50.23	49.96	-0.91%	18,579
Nov 12, 2024	51.59	51.93	50.18	50.69	50.42	-1.67%	21,418
Nov 11, 2024	50.79	51.83	50.47	51.55	51.28	3.14%	14,279
Nov 8, 2024	49.72	50.50	49.39	49.98	49.72	1.32%	23,833
Nov 7, 2024	50.04	51.25	48.37	49.33	49.07	-1.34%	33,526
Nov 6, 2024	49.00	52.39	48.62	50.00	49.74	8.11%	142,996
Nov 5, 2024	46.67	47.32	46.25	46.25	46.01	0.19%	40,590
Nov 4, 2024	46.02	46.77	45.27	46.16	45.92	-0.52%	15,412
Nov 1, 2024	47.41	47.94	46.10	46.40	46.15	-1.59%	18,472
Oct 31, 2024	48.65	49.06	47.15	47.15	46.90	-3.12%	11,617
Oct 30, 2024	47.56	49.70	47.56	48.67	48.41	0.95%	13,253
Oct 29, 2024	47.54	48.89	47.54	48.21	47.95	1.41%	19,420
Oct 28, 2024	46.05	47.59	45.82	47.54	47.29	4.37%	25,604
Oct 25, 2024	46.99	47.29	45.20	45.55	45.06	-1.98%	29,701
Oct 24, 2024	46.85	47.11	46.00	46.47	45.97	-0.11%	18,355
Oct 23, 2024	47.20	47.20	45.95	46.52	46.02	-1.27%	12,949
Oct 22, 2024	45.87	47.41	45.71	47.12	46.62	3.36%	19,368
Oct 21, 2024	45.00	48.96	43.57	45.59	45.10	1.54%	109,970
Oct 18, 2024	45.00	45.00	42.04	44.90	44.42	-0.22%	18,735
Oct 17, 2024	43.81	45.00	43.53	45.00	44.52	1.28%	18,426
Oct 16, 2024	44.69	44.71	44.05	44.43	43.95	1.12%	16,902
Oct 15, 2024	43.90	45.00	43.90	43.94	43.47	-0.07%	17,211
Oct 14, 2024	44.22	44.22	43.97	43.97	43.50	-0.45%	5,506
Oct 11, 2024	42.77	44.17	42.77	44.17	43.70	3.76%	16,297
Oct 10, 2024	42.40	42.57	41.95	42.57	42.11	-0.82%	5,729
Oct 9, 2024	42.35	43.12	42.35	42.92	42.46	1.61%	6,665
Oct 8, 2024	42.33	43.31	42.24	42.24	41.79	0.48%	12,422
Oct 7, 2024	40.65	42.23	40.63	42.04	41.59	1.99%	30,907
Oct 4, 2024	40.97	42.08	40.97	41.22	40.78	1.35%	4,212
Oct 3, 2024	40.85	40.85	40.53	40.67	40.23	-1.26%	6,671
Oct 2, 2024	42.50	42.50	41.19	41.19	40.75	-1.27%	5,952
Oct 1, 2024	42.62	43.23	41.72	41.72	41.27	-6.42%	9,233
Sep 30, 2024	43.50	44.95	43.47	44.58	44.10	2.96%	16,038
Sep 27, 2024	43.00	43.42	42.47	43.30	42.84	0.74%	9,367