Home Bancorp, Inc. (HBCP)
NASDAQ: HBCP · Real-Time Price · USD
46.40
-0.75 (-1.59%)
Nov 1, 2024, 4:00 PM EDT - Market closed

Home Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202447.4147.9446.1046.4046.40-1.59%18,472
Oct 31, 202448.6549.0647.1547.1547.15-3.12%11,617
Oct 30, 202447.5649.7047.5648.6748.670.95%13,253
Oct 29, 202447.5448.8947.5448.2148.211.41%19,420
Oct 28, 202446.0547.5945.8247.5447.544.37%25,604
Oct 25, 202446.9947.2945.2045.5545.30-1.98%29,701
Oct 24, 202446.8547.1146.0046.4746.22-0.11%18,355
Oct 23, 202447.2047.2045.9546.5246.27-1.27%12,949
Oct 22, 202445.8747.4145.7147.1246.863.36%19,368
Oct 21, 202445.0048.9643.5745.5945.341.54%109,970
Oct 18, 202445.0045.0042.0444.9044.66-0.22%18,735
Oct 17, 202443.8145.0043.5345.0044.761.28%18,426
Oct 16, 202444.6944.7144.0544.4344.191.12%16,902
Oct 15, 202443.9045.0043.9043.9443.70-0.07%17,211
Oct 14, 202444.2244.2243.9743.9743.73-0.45%5,506
Oct 11, 202442.7744.1742.7744.1743.933.76%16,297
Oct 10, 202442.4042.5741.9542.5742.34-0.82%5,729
Oct 9, 202442.3543.1242.3542.9242.691.61%6,665
Oct 8, 202442.3343.3142.2442.2442.010.48%12,422
Oct 7, 202440.6542.2340.6342.0441.811.99%30,907
Oct 4, 202440.9742.0840.9741.2241.001.35%4,212
Oct 3, 202440.8540.8540.5340.6740.45-1.26%6,671
Oct 2, 202442.5042.5041.1941.1940.97-1.27%5,952
Oct 1, 202442.6243.2341.7241.7241.49-6.42%9,233
Sep 30, 202443.5044.9543.4744.5844.342.96%16,038
Sep 27, 202443.0043.4242.4743.3043.060.74%9,367
Sep 26, 202442.7843.5042.5042.9842.750.59%15,930
Sep 25, 202442.5342.7341.7942.7342.50-0.56%5,286
Sep 24, 202443.0043.0242.9742.9742.74-0.58%6,345
Sep 23, 202443.1043.8043.1043.2242.99-0.71%8,108
Sep 20, 202444.2344.2343.1243.5343.29-3.22%44,316
Sep 19, 202445.0045.0044.4744.9844.741.53%10,783
Sep 18, 202444.3045.0043.2544.3044.060.23%16,330
Sep 17, 202443.9445.0043.8044.2043.961.73%13,972
Sep 16, 202443.0044.2242.7843.4543.211.16%7,257
Sep 13, 202441.8842.9541.0242.9542.723.67%11,523
Sep 12, 202441.7141.7141.4041.4341.210.80%5,514
Sep 11, 202441.4141.8340.7341.1040.88-2.10%8,205
Sep 10, 202441.1342.0241.1341.9841.751.25%6,445
Sep 9, 202441.7541.8341.2841.4641.230.36%9,733
Sep 6, 202441.4541.9741.3141.3141.09-2.80%8,094
Sep 5, 202442.5142.6341.7642.5042.27-0.02%15,133
Sep 4, 202442.7742.7842.5142.5142.28-0.68%6,163
Sep 3, 202444.1044.1042.4942.8042.57-4.16%10,335
Aug 30, 202444.0044.9343.9744.6644.421.78%12,157
Aug 29, 202444.3545.2143.8843.8843.64-0.72%28,558
Aug 28, 202443.2744.6343.2744.2043.961.89%21,031
Aug 27, 202443.0043.3842.5543.3843.14-0.80%7,273
Aug 26, 202444.0944.6443.6343.7343.49-0.61%13,042
Aug 23, 202442.0044.3442.0044.0043.766.54%23,641
Aug 22, 202441.0941.3041.0941.3041.08-0.34%5,278
Aug 21, 202440.5141.6240.5141.4441.221.05%4,871
Aug 20, 202440.9041.4740.9041.0140.79-1.80%5,240
Aug 19, 202441.8542.3541.6241.7641.53-0.60%7,577
Aug 16, 202441.5242.0141.0742.0141.781.23%10,737
Aug 15, 202440.5641.5040.5641.5041.275.33%14,622
Aug 14, 202439.0339.4039.0339.4039.19-0.33%6,098
Aug 13, 202439.1639.5339.1639.5339.321.05%5,829
Aug 12, 202439.1939.2638.5039.1238.91-0.23%8,551
Aug 9, 202440.0742.3839.0039.2139.00-1.63%14,123
Aug 8, 202439.0939.8639.0039.8639.642.89%9,460
Aug 7, 202438.7839.4838.4538.7438.530.10%17,262
Aug 6, 202438.5039.2038.4038.7038.490.08%10,466
Aug 5, 202437.7738.8937.3538.6738.46-4.02%21,571
Aug 2, 202439.7240.7339.7240.2940.07-3.22%15,324
Aug 1, 202444.3044.3041.3041.6341.40-5.64%22,183
Jul 31, 202443.9545.0043.7044.1243.880.39%16,522
Jul 30, 202443.1644.1042.6443.9543.712.66%13,983
Jul 29, 202444.3744.6042.3842.8142.58-5.73%28,577
Jul 26, 202444.5945.4444.1245.4144.902.46%36,388
Jul 25, 202442.8944.8842.8944.3243.823.89%29,745
Jul 24, 202443.7444.5042.1742.6642.18-3.07%13,786
Jul 23, 202443.1044.4543.1044.0143.522.54%27,425
Jul 22, 202441.6043.1541.0542.9242.442.56%23,199
Jul 19, 202441.8342.2241.6141.8541.380.02%17,594
Jul 18, 202445.1945.1940.6141.8441.37-7.39%24,265
Jul 17, 202444.2145.4144.2145.1844.671.80%31,268
Jul 16, 202442.2544.4442.2544.3843.885.14%49,221
Jul 15, 202442.0942.7542.0942.2141.741.25%17,522
Jul 12, 202442.4642.6541.4541.6941.22-0.19%21,084
Jul 11, 202439.8842.1539.8841.7741.306.72%42,527
Jul 10, 202438.5039.1438.5039.1438.701.27%5,908
Jul 9, 202439.0039.0038.5538.6538.22-0.08%6,804
Jul 8, 202438.0138.8838.0138.6838.251.79%12,744
Jul 5, 202438.6738.6738.0038.0037.57-1.17%53,573
Jul 3, 202438.8438.8438.4038.4538.02-0.47%11,416
Jul 2, 202439.2339.2338.5538.6338.20-0.87%5,975
Jul 1, 202439.4439.4438.5038.9738.53-2.60%12,137
Jun 28, 202438.9040.4738.8340.0139.563.95%88,966
Jun 27, 202438.7538.7538.1538.4938.060.57%21,305
Jun 26, 202438.0438.8538.0438.2737.841.16%16,049
Jun 25, 202438.0238.3137.8337.8337.41-0.47%12,478
Jun 24, 202437.8038.2037.8038.0137.581.77%8,814
Jun 21, 202437.2837.4437.0637.3536.930.40%32,133
Jun 20, 202437.1037.5637.0237.2036.78-0.77%17,395
Jun 18, 202437.1337.7637.0037.4937.071.82%12,314
Jun 17, 202436.7537.0536.6636.8236.411.07%35,073
Jun 14, 202436.5036.6635.9536.4336.02-0.46%9,525
Jun 13, 202437.5337.8836.5136.6036.19-3.94%8,896
Jun 12, 202437.0039.0636.8538.1037.673.62%42,465