Home Bancorp, Inc. (HBCP)
NASDAQ: HBCP · Real-Time Price · USD
44.27
-0.60 (-1.34%)
Jan 7, 2025, 4:00 PM EST - Market closed

Home Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 202544.7344.7343.5744.2744.27-1.34%27,255
Jan 6, 202546.2346.9244.8144.8744.87-3.07%63,157
Jan 3, 202545.4146.2944.5146.2946.292.62%48,721
Jan 2, 202546.8846.8844.6145.1145.11-2.38%14,304
Dec 31, 202446.0047.0846.0046.2146.210.52%13,299
Dec 30, 202445.7546.4045.4645.9745.97-0.35%18,152
Dec 27, 202446.8247.0045.2846.1346.13-1.41%16,278
Dec 26, 202446.4547.4146.0946.7946.790.73%60,549
Dec 24, 202446.3046.4546.1046.4546.450.43%5,735
Dec 23, 202446.4646.6845.7646.2546.25-0.15%12,126
Dec 20, 202446.4947.9046.3246.3246.32-0.11%52,624
Dec 19, 202447.3447.4945.5546.3746.371.40%26,009
Dec 18, 202448.8849.5044.9245.7345.73-6.29%22,378
Dec 17, 202448.9249.4948.5448.8048.80-1.05%15,667
Dec 16, 202449.7849.8949.2449.3249.32-0.10%11,940
Dec 13, 202449.3249.3748.5749.3749.37-0.46%6,702
Dec 12, 202449.4549.9249.0849.6049.60-1.47%11,578
Dec 11, 202449.9850.9249.9850.3450.341.68%12,660
Dec 10, 202448.9050.4848.9049.5149.510.57%14,524
Dec 9, 202449.7750.0249.2349.2349.23-1.81%9,049
Dec 6, 202449.4350.1449.1150.1450.140.93%11,339
Dec 5, 202450.2550.2549.3249.6849.68-0.90%13,631
Dec 4, 202450.1850.5349.4450.1350.130.28%11,086
Dec 3, 202450.7650.7649.6749.9949.99-2.15%12,809
Dec 2, 202450.2551.3950.2551.0951.090.71%12,713
Nov 29, 202450.9251.6250.6150.7350.73-0.10%9,873
Nov 27, 202452.0052.0550.5750.7850.78-0.67%14,453
Nov 26, 202450.7551.6250.5651.1251.12-0.23%15,880
Nov 25, 202451.4151.7650.6351.2451.242.19%35,953
Nov 22, 202448.8850.2548.8850.1450.142.51%16,134
Nov 21, 202448.6249.1948.6248.9148.911.73%12,895
Nov 20, 202447.8048.1047.3148.0848.08-0.72%11,799
Nov 19, 202448.1248.7347.5948.4348.430.17%11,807
Nov 18, 202450.3350.3348.3548.3548.35-2.09%13,820
Nov 15, 202450.3150.7548.8149.3849.38-1.00%14,212
Nov 14, 202450.9650.9649.3949.8849.88-0.70%16,996
Nov 13, 202451.4652.0250.2050.2350.23-0.91%18,579
Nov 12, 202451.5951.9350.1850.6950.69-1.67%21,418
Nov 11, 202450.7951.8350.4751.5551.553.14%14,279
Nov 8, 202449.7250.5049.3949.9849.981.32%23,833
Nov 7, 202450.0451.2548.3749.3349.33-1.34%33,526
Nov 6, 202449.0052.3948.6250.0050.008.11%142,996
Nov 5, 202446.6747.3246.2546.2546.250.19%40,590
Nov 4, 202446.0246.7745.2746.1646.16-0.52%15,412
Nov 1, 202447.4147.9446.1046.4046.40-1.59%18,472
Oct 31, 202448.6549.0647.1547.1547.15-3.12%11,617
Oct 30, 202447.5649.7047.5648.6748.670.95%13,253
Oct 29, 202447.5448.8947.5448.2148.211.41%19,420
Oct 28, 202446.0547.5945.8247.5447.544.37%25,604
Oct 25, 202446.9947.2945.2045.5545.30-1.98%29,701
Oct 24, 202446.8547.1146.0046.4746.22-0.11%18,355
Oct 23, 202447.2047.2045.9546.5246.27-1.27%12,949
Oct 22, 202445.8747.4145.7147.1246.863.36%19,368
Oct 21, 202445.0048.9643.5745.5945.341.54%109,970
Oct 18, 202445.0045.0042.0444.9044.66-0.22%18,735
Oct 17, 202443.8145.0043.5345.0044.761.28%18,426
Oct 16, 202444.6944.7144.0544.4344.191.12%16,902
Oct 15, 202443.9045.0043.9043.9443.70-0.07%17,211
Oct 14, 202444.2244.2243.9743.9743.73-0.45%5,506
Oct 11, 202442.7744.1742.7744.1743.933.76%16,297
Oct 10, 202442.4042.5741.9542.5742.34-0.82%5,729
Oct 9, 202442.3543.1242.3542.9242.691.61%6,665
Oct 8, 202442.3343.3142.2442.2442.010.48%12,422
Oct 7, 202440.6542.2340.6342.0441.811.99%30,907
Oct 4, 202440.9742.0840.9741.2241.001.35%4,212
Oct 3, 202440.8540.8540.5340.6740.45-1.26%6,671
Oct 2, 202442.5042.5041.1941.1940.97-1.27%5,952
Oct 1, 202442.6243.2341.7241.7241.49-6.42%9,233
Sep 30, 202443.5044.9543.4744.5844.342.96%16,038
Sep 27, 202443.0043.4242.4743.3043.060.74%9,367
Sep 26, 202442.7843.5042.5042.9842.750.59%15,930
Sep 25, 202442.5342.7341.7942.7342.50-0.56%5,286
Sep 24, 202443.0043.0242.9742.9742.74-0.58%6,345
Sep 23, 202443.1043.8043.1043.2242.99-0.71%8,108
Sep 20, 202444.2344.2343.1243.5343.29-3.22%44,316
Sep 19, 202445.0045.0044.4744.9844.741.53%10,783
Sep 18, 202444.3045.0043.2544.3044.060.23%16,330
Sep 17, 202443.9445.0043.8044.2043.961.73%13,972
Sep 16, 202443.0044.2242.7843.4543.211.16%7,257
Sep 13, 202441.8842.9541.0242.9542.723.67%11,523
Sep 12, 202441.7141.7141.4041.4341.210.80%5,514
Sep 11, 202441.4141.8340.7341.1040.88-2.10%8,205
Sep 10, 202441.1342.0241.1341.9841.751.25%6,445
Sep 9, 202441.7541.8341.2841.4641.230.36%9,733
Sep 6, 202441.4541.9741.3141.3141.09-2.80%8,094
Sep 5, 202442.5142.6341.7642.5042.27-0.02%15,133
Sep 4, 202442.7742.7842.5142.5142.28-0.68%6,163
Sep 3, 202444.1044.1042.4942.8042.57-4.16%10,335
Aug 30, 202444.0044.9343.9744.6644.421.78%12,157
Aug 29, 202444.3545.2143.8843.8843.64-0.72%28,558
Aug 28, 202443.2744.6343.2744.2043.961.89%21,031
Aug 27, 202443.0043.3842.5543.3843.14-0.80%7,273
Aug 26, 202444.0944.6443.6343.7343.49-0.61%13,042
Aug 23, 202442.0044.3442.0044.0043.766.54%23,641
Aug 22, 202441.0941.3041.0941.3041.08-0.34%5,278
Aug 21, 202440.5141.6240.5141.4441.221.05%4,871
Aug 20, 202440.9041.4740.9041.0140.79-1.80%5,240
Aug 19, 202441.8542.3541.6241.7641.53-0.60%7,577
Aug 16, 202441.5242.0141.0742.0141.781.23%10,737
Aug 15, 202440.5641.5040.5641.5041.275.33%14,622