Home Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	49.75	50.00	48.85	49.48	49.48	0.32%	75,395
Jun 18, 2025	48.36	50.15	48.36	49.32	49.32	1.99%	98,627
Jun 17, 2025	49.30	49.30	48.30	48.36	48.36	-1.29%	80,627
Jun 16, 2025	49.23	50.04	48.67	48.99	48.99	0.02%	33,303
Jun 13, 2025	50.11	50.11	48.75	48.98	48.98	-3.60%	26,139
Jun 12, 2025	49.85	50.81	49.85	50.81	50.81	0.24%	50,541
Jun 11, 2025	51.91	51.91	50.41	50.69	50.69	-0.61%	115,366
Jun 10, 2025	51.17	51.73	50.87	51.00	51.00	0.26%	52,158
Jun 9, 2025	50.69	51.45	50.69	50.87	50.87	0.18%	35,922
Jun 6, 2025	50.17	50.80	50.17	50.78	50.78	2.42%	20,066
Jun 5, 2025	49.41	49.91	49.03	49.58	49.58	0.16%	57,806
Jun 4, 2025	49.34	49.53	49.10	49.50	49.50	-1.00%	31,439
Jun 3, 2025	49.82	50.67	49.65	50.00	50.00	0.68%	58,916
Jun 2, 2025	50.22	50.95	49.42	49.66	49.66	-1.47%	33,279
May 30, 2025	50.75	51.00	50.13	50.40	50.40	-0.40%	100,365
May 29, 2025	50.81	50.97	49.90	50.60	50.60	-0.57%	63,311
May 28, 2025	50.25	51.43	49.76	50.89	50.89	0.63%	75,020
May 27, 2025	49.95	50.66	49.39	50.57	50.57	3.01%	86,552
May 23, 2025	48.65	49.44	47.96	49.09	49.09	-1.15%	29,344
May 22, 2025	49.30	50.09	48.84	49.66	49.66	0.18%	67,227
May 21, 2025	50.17	50.69	48.69	49.57	49.57	-1.53%	46,170
May 20, 2025	50.30	51.16	49.95	50.34	50.34	-1.41%	23,753
May 19, 2025	51.00	51.40	49.90	51.06	51.06	-0.41%	10,514
May 16, 2025	51.88	52.44	51.05	51.27	51.27	-1.18%	23,341
May 15, 2025	51.39	51.88	51.21	51.88	51.88	1.41%	13,698
May 14, 2025	51.50	52.00	50.59	51.16	51.16	-0.60%	16,113
May 13, 2025	51.62	52.00	50.07	51.47	51.47	0.29%	16,558
May 12, 2025	52.00	52.76	51.25	51.32	51.32	0.75%	19,185
May 9, 2025	50.73	50.97	50.54	50.94	50.94	0.14%	11,785
May 8, 2025	50.41	51.42	49.43	50.87	50.87	1.78%	13,353
May 7, 2025	50.18	51.08	49.92	49.98	49.98	0.56%	18,685
May 6, 2025	49.52	50.10	49.42	49.70	49.70	-0.16%	16,548
May 5, 2025	50.59	50.97	49.78	49.78	49.78	-2.10%	14,548
May 2, 2025	50.43	51.15	50.33	50.85	50.58	2.40%	9,804
May 1, 2025	49.93	50.31	49.37	49.66	49.39	-1.35%	16,103
Apr 30, 2025	49.67	50.81	49.35	50.34	50.07	-0.44%	20,118
Apr 29, 2025	49.13	50.63	48.69	50.56	50.29	2.22%	42,933
Apr 28, 2025	49.81	51.43	48.50	49.46	49.19	0.08%	16,241
Apr 25, 2025	50.04	50.04	48.26	49.42	49.15	-1.92%	17,112
Apr 24, 2025	49.82	50.43	48.99	50.39	50.12	1.84%	29,284
Apr 23, 2025	47.60	49.79	47.60	49.48	49.21	3.62%	23,371
Apr 22, 2025	45.44	48.52	43.80	47.75	47.49	10.66%	30,292
Apr 21, 2025	43.53	43.82	42.87	43.15	42.92	-0.94%	18,963
Apr 17, 2025	43.11	43.96	43.07	43.56	43.33	1.00%	52,869
Apr 16, 2025	43.04	43.29	42.71	43.13	42.90	-0.74%	18,603
Apr 15, 2025	41.72	43.52	41.64	43.45	43.22	2.86%	18,928
Apr 14, 2025	42.28	43.01	41.48	42.24	42.01	1.51%	15,596
Apr 11, 2025	42.02	42.02	41.23	41.61	41.39	-1.33%	59,877
Apr 10, 2025	43.06	43.11	40.74	42.17	41.94	-3.94%	33,182
Apr 9, 2025	41.28	44.62	40.90	43.90	43.66	4.57%	26,026