Home Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	68.81	70.03	68.35	69.48	69.48	0.35%	96,290
Aug 26, 2026	69.39	69.78	68.53	69.24	69.24	0.36%	101,274
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%	67,516
Aug 21, 2026	69.89	69.97	68.72	69.71	69.71	0.40%	75,105
Aug 20, 2026	69.15	69.95	68.67	69.43	69.43	-0.06%	89,736
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
Aug 14, 2026	72.46	74.50	71.95	71.96	71.96	-0.54%	45,099
Aug 13, 2026	72.65	73.35	72.15	72.35	72.35	0.37%	69,841
Aug 12, 2026	71.53	72.44	71.53	72.08	72.08	0.56%	62,077
Aug 11, 2026	70.79	72.03	70.79	71.68	71.68	1.49%	78,929
Aug 10, 2026	71.46	71.82	70.02	70.63	70.63	-1.74%	91,807
Aug 7, 2026	72.39	72.68	71.21	71.88	71.88	-0.15%	106,386
Aug 6, 2026	72.61	72.99	71.88	71.99	71.99	-0.12%	108,863
Aug 5, 2026	72.56	72.86	71.67	72.08	72.08	-0.59%	43,462
Aug 4, 2026	72.04	72.90	71.67	72.51	72.51	0.55%	122,952
Aug 3, 2026	71.59	72.70	71.07	72.11	72.11	1.53%	128,311
Jul 31, 2026	70.63	72.44	70.24	71.34	71.02	0.68%	92,466
Jul 30, 2026	71.19	72.11	70.71	70.86	70.54	-0.10%	110,975
Jul 29, 2026	71.20	71.80	70.49	70.93	70.61	-0.94%	109,715
Jul 28, 2026	70.28	72.03	70.28	71.60	71.28	1.88%	71,506
Jul 27, 2026	70.51	71.38	69.82	70.28	69.96	0.10%	91,738
Jul 24, 2026	69.39	70.94	68.82	70.21	69.90	1.37%	155,223
Jul 23, 2026	68.86	69.69	67.88	69.26	68.95	-0.03%	154,802
Jul 22, 2026	69.18	69.64	66.77	69.28	68.97	0.70%	134,505
Jul 21, 2026	69.40	70.16	68.41	68.80	68.49	0.63%	260,492
Jul 20, 2026	69.94	69.94	67.49	68.37	68.06	-1.36%	171,716
Jul 17, 2026	70.78	71.20	68.76	69.31	69.00	-2.94%	90,940
Jul 16, 2026	69.29	71.69	68.88	71.41	71.09	3.15%	125,297
Jul 15, 2026	68.30	69.58	68.13	69.23	68.92	1.23%	112,246
Jul 14, 2026	68.90	69.15	68.23	68.39	68.08	-0.67%	68,889
Jul 13, 2026	68.22	69.32	67.65	68.85	68.54	1.43%	98,331
Jul 10, 2026	68.07	68.17	67.33	67.88	67.58	-0.24%	63,745
Jul 9, 2026	67.31	68.18	66.64	68.04	67.73	1.43%	94,924
Jul 8, 2026	68.58	69.10	66.66	67.08	66.78	-2.14%	56,223
Jul 7, 2026	69.34	70.57	68.38	68.55	68.24	-0.92%	63,761
Jul 6, 2026	69.44	70.10	68.73	69.19	68.88	-0.19%	64,393
Jul 2, 2026	70.76	71.46	68.91	69.32	69.01	-1.90%	120,597
Jul 1, 2026	68.81	70.71	68.81	70.66	70.34	3.12%	93,931
Jun 30, 2026	68.92	69.37	68.15	68.52	68.21	-0.58%	74,300
Jun 29, 2026	68.74	69.10	67.90	68.92	68.61	-0.63%	90,373
Jun 26, 2026	67.70	69.40	67.49	69.36	69.05	2.62%	236,769
Jun 25, 2026	68.17	68.64	67.03	67.59	67.29	-0.87%	81,594
Jun 24, 2026	67.56	68.49	67.38	68.18	67.87	0.92%	114,271
Jun 23, 2026	66.24	67.74	66.24	67.56	67.26	1.89%	72,611
Jun 22, 2026	66.09	66.90	65.71	66.31	66.01	0.05%	83,997
Jun 18, 2026	66.27	67.22	65.51	66.28	65.98	1.11%	386,926
Jun 17, 2026	66.24	67.32	64.88	65.55	65.26	-1.53%	59,553