Home Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	61.89	62.40	60.64	61.20	61.20	-0.39%	124,736
Oct 23, 2026	61.10	62.16	61.10	61.44	61.44	0.03%	86,504
Oct 22, 2026	59.50	62.14	59.49	61.42	61.42	2.71%	193,038
Oct 21, 2026	59.10	59.80	56.95	59.80	59.80	0.55%	130,203
Oct 20, 2026	61.60	63.70	58.54	59.47	59.47	-9.59%	112,847
Oct 19, 2026	66.10	66.10	65.27	65.78	65.78	-0.18%	35,310
Oct 16, 2026	66.04	67.74	65.74	65.90	65.90	0.05%	38,453
Oct 15, 2026	65.65	66.49	65.20	65.87	65.87	0.89%	43,088
Oct 14, 2026	64.74	65.84	64.41	65.29	65.29	-0.70%	73,759
Oct 13, 2026	66.46	67.03	65.36	65.75	65.75	-0.75%	61,956
Oct 12, 2026	66.03	66.66	65.81	66.25	66.25	0.88%	42,613
Oct 9, 2026	66.70	66.81	65.64	65.67	65.67	-1.54%	35,017
Oct 8, 2026	65.75	67.08	65.75	66.70	66.70	0.91%	56,958
Oct 7, 2026	66.60	66.99	65.90	66.10	66.10	-1.65%	65,394
Oct 6, 2026	67.69	67.69	67.09	67.21	67.21	-0.24%	39,628
Oct 5, 2026	67.53	67.75	67.10	67.37	67.37	-0.24%	87,096
Oct 2, 2026	67.34	68.20	67.06	67.53	67.53	1.02%	46,900
Oct 1, 2026	66.15	66.94	65.09	66.85	66.85	1.20%	74,158
Sep 30, 2026	66.44	66.98	65.55	66.06	66.06	-0.65%	76,270
Sep 29, 2026	67.01	67.97	65.90	66.49	66.49	-0.85%	42,915
Sep 28, 2026	67.52	67.98	67.03	67.06	67.06	-0.80%	110,150
Sep 25, 2026	67.72	68.45	67.45	67.60	67.60	-0.18%	71,734
Sep 24, 2026	67.58	67.72	67.01	67.72	67.72	0.82%	58,329
Sep 23, 2026	67.51	68.10	67.06	67.17	67.17	-1.38%	49,534
Sep 22, 2026	68.58	68.98	67.69	68.11	68.11	-0.03%	51,509
Sep 21, 2026	68.66	69.00	68.13	68.13	68.13	-0.64%	47,952
Sep 18, 2026	68.13	68.66	67.11	68.57	68.57	-0.04%	154,777
Sep 17, 2026	69.05	69.30	68.07	68.60	68.60	-0.07%	66,925
Sep 16, 2026	69.94	69.94	67.36	68.65	68.65	-1.42%	60,079
Sep 15, 2026	69.12	70.05	69.12	69.64	69.64	0.33%	44,913
Sep 14, 2026	69.07	70.02	69.00	69.41	69.41	0.27%	77,549
Sep 11, 2026	70.11	70.36	68.66	69.22	69.22	-0.36%	39,425
Sep 10, 2026	68.25	69.47	68.19	69.47	69.47	0.96%	37,687
Sep 9, 2026	68.55	69.43	68.34	68.81	68.81	-0.96%	54,088
Sep 8, 2026	69.98	70.24	69.21	69.48	69.48	-1.25%	37,386
Sep 4, 2026	69.57	70.68	69.36	70.36	70.36	0.64%	93,455
Sep 3, 2026	69.81	70.50	69.70	69.91	69.91	0.82%	34,225
Sep 2, 2026	68.05	69.62	68.05	69.34	69.34	2.02%	44,977
Sep 1, 2026	68.28	68.83	67.52	67.97	67.97	-0.76%	60,707
Aug 31, 2026	69.46	69.46	68.28	68.49	68.49	-1.37%	65,021
Aug 28, 2026	69.27	70.25	69.27	69.44	69.44	-0.06%	67,784
Aug 27, 2026	68.81	70.03	68.35	69.48	69.48	0.35%	96,291
Aug 26, 2026	69.39	69.78	68.53	69.24	69.24	0.36%	101,275
Aug 25, 2026	70.27	70.27	68.35	68.99	68.99	-1.29%	117,980
Aug 24, 2026	69.71	70.34	68.88	69.89	69.89	0.26%	67,517
Aug 21, 2026	69.89	69.97	68.72	69.71	69.71	0.40%	75,106
Aug 20, 2026	69.15	69.95	68.67	69.43	69.43	-0.06%	89,737
Aug 19, 2026	71.50	71.77	69.04	69.47	69.47	-2.77%	93,662
Aug 18, 2026	71.68	71.92	71.15	71.45	71.45	-0.56%	69,448
Aug 17, 2026	72.04	72.50	71.53	71.85	71.85	-0.15%	115,097