Home Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	64.45	65.09	64.18	64.38	64.38	-0.36%	44,867
May 28, 2026	64.36	64.73	63.33	64.61	64.61	-0.35%	79,731
May 27, 2026	65.31	65.63	64.21	64.84	64.84	-0.80%	101,115
May 26, 2026	65.62	66.00	64.51	65.36	65.36	0.60%	71,452
May 22, 2026	65.29	65.84	64.66	64.97	64.97	-0.29%	57,523
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
May 5, 2026	63.66	64.90	63.30	63.91	63.91	0.50%	105,488
May 4, 2026	62.85	64.03	62.17	63.59	63.59	1.02%	135,493
May 1, 2026	62.57	63.63	61.68	63.26	62.95	1.72%	81,296
Apr 30, 2026	62.08	63.11	62.08	62.19	61.89	-0.43%	54,119
Apr 29, 2026	63.05	63.68	62.02	62.46	62.15	-1.47%	108,190
Apr 28, 2026	63.12	64.00	63.05	63.39	63.08	0.91%	46,169
Apr 27, 2026	61.96	63.65	61.96	62.82	62.51	1.39%	67,185
Apr 24, 2026	62.30	62.93	61.72	61.96	61.66	-0.90%	86,600
Apr 23, 2026	62.82	63.14	62.13	62.52	62.21	-0.81%	85,051
Apr 22, 2026	61.91	64.30	61.91	63.03	62.72	0.03%	118,294
Apr 21, 2026	61.91	63.80	61.91	63.01	62.70	-1.39%	151,441
Apr 20, 2026	63.50	65.15	63.50	63.90	63.59	-1.21%	161,437
Apr 17, 2026	63.55	65.81	63.04	64.68	64.36	2.91%	187,764
Apr 16, 2026	63.85	64.42	62.43	62.85	62.54	-2.12%	97,067
Apr 15, 2026	64.46	64.70	63.37	64.21	63.90	-0.53%	113,383
Apr 14, 2026	64.60	65.14	63.49	64.55	64.23	-0.14%	104,841
Apr 13, 2026	64.48	65.05	62.91	64.64	64.32	-0.37%	91,685
Apr 10, 2026	65.39	65.39	63.92	64.88	64.56	-0.72%	161,765
Apr 9, 2026	64.03	65.95	63.59	65.35	65.03	1.87%	280,767
Apr 8, 2026	64.06	65.00	63.77	64.15	63.84	2.35%	158,291
Apr 7, 2026	61.28	62.88	60.45	62.68	62.37	1.84%	165,720
Apr 6, 2026	61.18	62.74	60.40	61.55	61.25	0.26%	172,971
Apr 2, 2026	61.26	62.22	60.66	61.39	61.09	-0.62%	224,341
Apr 1, 2026	61.10	62.88	60.22	61.77	61.47	1.96%	102,740
Mar 31, 2026	60.94	61.62	60.05	60.58	60.28	0.55%	226,799
Mar 30, 2026	60.73	61.20	59.93	60.25	59.95	0.27%	133,893
Mar 27, 2026	60.51	60.99	59.82	60.09	59.80	-1.05%	84,390
Mar 26, 2026	59.81	61.51	59.56	60.73	60.43	0.31%	190,435
Mar 25, 2026	61.70	62.70	60.21	60.54	60.24	-1.40%	130,877
Mar 24, 2026	59.93	61.93	58.58	61.40	61.10	1.54%	185,733
Mar 23, 2026	60.74	62.48	60.46	60.47	60.17	1.53%	110,282
Mar 20, 2026	59.36	59.83	58.61	59.56	59.27	0.49%	151,481
Mar 19, 2026	58.35	59.69	58.00	59.27	58.98	0.90%	99,637