Home Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	70.78	71.20	68.76	69.31	69.31	-2.94%	90,940
Jul 16, 2026	69.29	71.69	68.88	71.41	71.41	3.15%	125,297
Jul 15, 2026	68.30	69.58	68.13	69.23	69.23	1.23%	112,246
Jul 14, 2026	68.90	69.15	68.23	68.39	68.39	-0.67%	68,889
Jul 13, 2026	68.22	69.32	67.65	68.85	68.85	1.43%	98,322
Jul 10, 2026	68.07	68.17	67.33	67.88	67.88	-0.24%	63,745
Jul 9, 2026	67.31	68.18	66.64	68.04	68.04	1.43%	94,924
Jul 8, 2026	68.58	69.10	66.66	67.08	67.08	-2.14%	56,223
Jul 7, 2026	69.34	70.57	68.38	68.55	68.55	-0.92%	63,761
Jul 6, 2026	69.44	70.10	68.73	69.19	69.19	-0.19%	64,293
Jul 2, 2026	70.76	71.46	68.91	69.32	69.32	-1.90%	120,597
Jul 1, 2026	68.81	70.71	68.81	70.66	70.66	3.12%	93,931
Jun 30, 2026	68.92	69.37	68.15	68.52	68.52	-0.58%	74,300
Jun 29, 2026	68.74	69.10	67.90	68.92	68.92	-0.63%	90,373
Jun 26, 2026	67.70	69.40	67.49	69.36	69.36	2.62%	236,769
Jun 25, 2026	68.17	68.64	67.03	67.59	67.59	-0.87%	81,594
Jun 24, 2026	67.56	68.49	67.38	68.18	68.18	0.92%	114,271
Jun 23, 2026	66.24	67.74	66.24	67.56	67.56	1.89%	72,611
Jun 22, 2026	66.09	66.90	65.71	66.31	66.31	0.05%	83,997
Jun 18, 2026	66.27	67.22	65.51	66.28	66.28	1.11%	386,926
Jun 17, 2026	66.24	67.32	64.88	65.55	65.55	-1.53%	59,553
Jun 16, 2026	66.98	68.00	66.08	66.57	66.57	0.02%	62,376
Jun 15, 2026	68.15	68.65	66.35	66.56	66.56	-2.23%	45,961
Jun 12, 2026	67.66	68.50	67.35	68.08	68.08	1.19%	23,985
Jun 11, 2026	67.85	67.90	66.18	67.28	67.28	-0.27%	59,611
Jun 10, 2026	66.45	67.62	66.45	67.46	67.46	2.01%	78,407
Jun 9, 2026	65.94	67.99	65.94	66.13	66.13	0.81%	89,056
Jun 8, 2026	65.64	66.40	65.02	65.60	65.60	0.18%	50,264
Jun 5, 2026	65.26	66.08	65.22	65.48	65.48	0.11%	73,790
Jun 4, 2026	64.00	65.50	64.00	65.41	65.41	3.19%	51,243
Jun 3, 2026	64.60	64.83	63.27	63.39	63.39	-2.18%	74,856
Jun 2, 2026	63.86	65.00	63.86	64.80	64.80	1.16%	54,237
Jun 1, 2026	64.02	64.49	63.17	64.06	64.06	-0.50%	40,744
May 29, 2026	64.45	65.09	64.18	64.38	64.38	-0.36%	44,899
May 28, 2026	64.36	64.73	63.33	64.61	64.61	-0.35%	80,707
May 27, 2026	65.31	65.63	64.21	64.84	64.84	-0.80%	102,398
May 26, 2026	65.62	66.00	64.51	65.36	65.36	0.60%	75,159
May 22, 2026	65.29	65.84	64.66	64.97	64.97	-0.29%	59,619
May 21, 2026	64.11	65.27	63.45	65.16	65.16	0.91%	80,533
May 20, 2026	62.99	64.57	62.99	64.57	64.57	2.51%	59,388
May 19, 2026	63.23	63.72	62.43	62.99	62.99	-0.35%	34,829
May 18, 2026	62.54	63.73	62.35	63.21	63.21	1.35%	53,970
May 15, 2026	62.85	63.21	61.99	62.37	62.37	-0.84%	89,847
May 14, 2026	62.92	63.97	62.79	62.90	62.90	0.24%	47,567
May 13, 2026	62.80	63.34	62.26	62.75	62.75	-0.82%	79,712
May 12, 2026	63.79	63.95	62.32	63.27	63.27	-1.28%	106,910
May 11, 2026	64.75	65.10	63.94	64.09	64.09	-0.53%	78,910
May 8, 2026	65.38	65.84	64.27	64.43	64.43	-1.48%	69,220
May 7, 2026	64.42	65.63	64.42	65.40	65.40	1.52%	74,966
May 6, 2026	64.70	65.28	63.83	64.42	64.42	0.80%	63,109