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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 47.41 | 47.94 | 46.10 | 46.40 | 46.40 | -1.59% | 18,472 |
Oct 31, 2024 | 48.65 | 49.06 | 47.15 | 47.15 | 47.15 | -3.12% | 11,617 |
Oct 30, 2024 | 47.56 | 49.70 | 47.56 | 48.67 | 48.67 | 0.95% | 13,253 |
Oct 29, 2024 | 47.54 | 48.89 | 47.54 | 48.21 | 48.21 | 1.41% | 19,420 |
Oct 28, 2024 | 46.05 | 47.59 | 45.82 | 47.54 | 47.54 | 4.37% | 25,604 |
Oct 25, 2024 | 46.99 | 47.29 | 45.20 | 45.55 | 45.30 | -1.98% | 29,701 |
Oct 24, 2024 | 46.85 | 47.11 | 46.00 | 46.47 | 46.22 | -0.11% | 18,355 |
Oct 23, 2024 | 47.20 | 47.20 | 45.95 | 46.52 | 46.27 | -1.27% | 12,949 |
Oct 22, 2024 | 45.87 | 47.41 | 45.71 | 47.12 | 46.86 | 3.36% | 19,368 |
Oct 21, 2024 | 45.00 | 48.96 | 43.57 | 45.59 | 45.34 | 1.54% | 109,970 |
Oct 18, 2024 | 45.00 | 45.00 | 42.04 | 44.90 | 44.66 | -0.22% | 18,735 |
Oct 17, 2024 | 43.81 | 45.00 | 43.53 | 45.00 | 44.76 | 1.28% | 18,426 |
Oct 16, 2024 | 44.69 | 44.71 | 44.05 | 44.43 | 44.19 | 1.12% | 16,902 |
Oct 15, 2024 | 43.90 | 45.00 | 43.90 | 43.94 | 43.70 | -0.07% | 17,211 |
Oct 14, 2024 | 44.22 | 44.22 | 43.97 | 43.97 | 43.73 | -0.45% | 5,506 |
Oct 11, 2024 | 42.77 | 44.17 | 42.77 | 44.17 | 43.93 | 3.76% | 16,297 |
Oct 10, 2024 | 42.40 | 42.57 | 41.95 | 42.57 | 42.34 | -0.82% | 5,729 |
Oct 9, 2024 | 42.35 | 43.12 | 42.35 | 42.92 | 42.69 | 1.61% | 6,665 |
Oct 8, 2024 | 42.33 | 43.31 | 42.24 | 42.24 | 42.01 | 0.48% | 12,422 |
Oct 7, 2024 | 40.65 | 42.23 | 40.63 | 42.04 | 41.81 | 1.99% | 30,907 |
Oct 4, 2024 | 40.97 | 42.08 | 40.97 | 41.22 | 41.00 | 1.35% | 4,212 |
Oct 3, 2024 | 40.85 | 40.85 | 40.53 | 40.67 | 40.45 | -1.26% | 6,671 |
Oct 2, 2024 | 42.50 | 42.50 | 41.19 | 41.19 | 40.97 | -1.27% | 5,952 |
Oct 1, 2024 | 42.62 | 43.23 | 41.72 | 41.72 | 41.49 | -6.42% | 9,233 |
Sep 30, 2024 | 43.50 | 44.95 | 43.47 | 44.58 | 44.34 | 2.96% | 16,038 |
Sep 27, 2024 | 43.00 | 43.42 | 42.47 | 43.30 | 43.06 | 0.74% | 9,367 |
Sep 26, 2024 | 42.78 | 43.50 | 42.50 | 42.98 | 42.75 | 0.59% | 15,930 |
Sep 25, 2024 | 42.53 | 42.73 | 41.79 | 42.73 | 42.50 | -0.56% | 5,286 |
Sep 24, 2024 | 43.00 | 43.02 | 42.97 | 42.97 | 42.74 | -0.58% | 6,345 |
Sep 23, 2024 | 43.10 | 43.80 | 43.10 | 43.22 | 42.99 | -0.71% | 8,108 |
Sep 20, 2024 | 44.23 | 44.23 | 43.12 | 43.53 | 43.29 | -3.22% | 44,316 |
Sep 19, 2024 | 45.00 | 45.00 | 44.47 | 44.98 | 44.74 | 1.53% | 10,783 |
Sep 18, 2024 | 44.30 | 45.00 | 43.25 | 44.30 | 44.06 | 0.23% | 16,330 |
Sep 17, 2024 | 43.94 | 45.00 | 43.80 | 44.20 | 43.96 | 1.73% | 13,972 |
Sep 16, 2024 | 43.00 | 44.22 | 42.78 | 43.45 | 43.21 | 1.16% | 7,257 |
Sep 13, 2024 | 41.88 | 42.95 | 41.02 | 42.95 | 42.72 | 3.67% | 11,523 |
Sep 12, 2024 | 41.71 | 41.71 | 41.40 | 41.43 | 41.21 | 0.80% | 5,514 |
Sep 11, 2024 | 41.41 | 41.83 | 40.73 | 41.10 | 40.88 | -2.10% | 8,205 |
Sep 10, 2024 | 41.13 | 42.02 | 41.13 | 41.98 | 41.75 | 1.25% | 6,445 |
Sep 9, 2024 | 41.75 | 41.83 | 41.28 | 41.46 | 41.23 | 0.36% | 9,733 |
Sep 6, 2024 | 41.45 | 41.97 | 41.31 | 41.31 | 41.09 | -2.80% | 8,094 |
Sep 5, 2024 | 42.51 | 42.63 | 41.76 | 42.50 | 42.27 | -0.02% | 15,133 |
Sep 4, 2024 | 42.77 | 42.78 | 42.51 | 42.51 | 42.28 | -0.68% | 6,163 |
Sep 3, 2024 | 44.10 | 44.10 | 42.49 | 42.80 | 42.57 | -4.16% | 10,335 |
Aug 30, 2024 | 44.00 | 44.93 | 43.97 | 44.66 | 44.42 | 1.78% | 12,157 |
Aug 29, 2024 | 44.35 | 45.21 | 43.88 | 43.88 | 43.64 | -0.72% | 28,558 |
Aug 28, 2024 | 43.27 | 44.63 | 43.27 | 44.20 | 43.96 | 1.89% | 21,031 |
Aug 27, 2024 | 43.00 | 43.38 | 42.55 | 43.38 | 43.14 | -0.80% | 7,273 |
Aug 26, 2024 | 44.09 | 44.64 | 43.63 | 43.73 | 43.49 | -0.61% | 13,042 |
Aug 23, 2024 | 42.00 | 44.34 | 42.00 | 44.00 | 43.76 | 6.54% | 23,641 |
Aug 22, 2024 | 41.09 | 41.30 | 41.09 | 41.30 | 41.08 | -0.34% | 5,278 |
Aug 21, 2024 | 40.51 | 41.62 | 40.51 | 41.44 | 41.22 | 1.05% | 4,871 |
Aug 20, 2024 | 40.90 | 41.47 | 40.90 | 41.01 | 40.79 | -1.80% | 5,240 |
Aug 19, 2024 | 41.85 | 42.35 | 41.62 | 41.76 | 41.53 | -0.60% | 7,577 |
Aug 16, 2024 | 41.52 | 42.01 | 41.07 | 42.01 | 41.78 | 1.23% | 10,737 |
Aug 15, 2024 | 40.56 | 41.50 | 40.56 | 41.50 | 41.27 | 5.33% | 14,622 |
Aug 14, 2024 | 39.03 | 39.40 | 39.03 | 39.40 | 39.19 | -0.33% | 6,098 |
Aug 13, 2024 | 39.16 | 39.53 | 39.16 | 39.53 | 39.32 | 1.05% | 5,829 |
Aug 12, 2024 | 39.19 | 39.26 | 38.50 | 39.12 | 38.91 | -0.23% | 8,551 |
Aug 9, 2024 | 40.07 | 42.38 | 39.00 | 39.21 | 39.00 | -1.63% | 14,123 |
Aug 8, 2024 | 39.09 | 39.86 | 39.00 | 39.86 | 39.64 | 2.89% | 9,460 |
Aug 7, 2024 | 38.78 | 39.48 | 38.45 | 38.74 | 38.53 | 0.10% | 17,262 |
Aug 6, 2024 | 38.50 | 39.20 | 38.40 | 38.70 | 38.49 | 0.08% | 10,466 |
Aug 5, 2024 | 37.77 | 38.89 | 37.35 | 38.67 | 38.46 | -4.02% | 21,571 |
Aug 2, 2024 | 39.72 | 40.73 | 39.72 | 40.29 | 40.07 | -3.22% | 15,324 |
Aug 1, 2024 | 44.30 | 44.30 | 41.30 | 41.63 | 41.40 | -5.64% | 22,183 |
Jul 31, 2024 | 43.95 | 45.00 | 43.70 | 44.12 | 43.88 | 0.39% | 16,522 |
Jul 30, 2024 | 43.16 | 44.10 | 42.64 | 43.95 | 43.71 | 2.66% | 13,983 |
Jul 29, 2024 | 44.37 | 44.60 | 42.38 | 42.81 | 42.58 | -5.73% | 28,577 |
Jul 26, 2024 | 44.59 | 45.44 | 44.12 | 45.41 | 44.90 | 2.46% | 36,388 |
Jul 25, 2024 | 42.89 | 44.88 | 42.89 | 44.32 | 43.82 | 3.89% | 29,745 |
Jul 24, 2024 | 43.74 | 44.50 | 42.17 | 42.66 | 42.18 | -3.07% | 13,786 |
Jul 23, 2024 | 43.10 | 44.45 | 43.10 | 44.01 | 43.52 | 2.54% | 27,425 |
Jul 22, 2024 | 41.60 | 43.15 | 41.05 | 42.92 | 42.44 | 2.56% | 23,199 |
Jul 19, 2024 | 41.83 | 42.22 | 41.61 | 41.85 | 41.38 | 0.02% | 17,594 |
Jul 18, 2024 | 45.19 | 45.19 | 40.61 | 41.84 | 41.37 | -7.39% | 24,265 |
Jul 17, 2024 | 44.21 | 45.41 | 44.21 | 45.18 | 44.67 | 1.80% | 31,268 |
Jul 16, 2024 | 42.25 | 44.44 | 42.25 | 44.38 | 43.88 | 5.14% | 49,221 |
Jul 15, 2024 | 42.09 | 42.75 | 42.09 | 42.21 | 41.74 | 1.25% | 17,522 |
Jul 12, 2024 | 42.46 | 42.65 | 41.45 | 41.69 | 41.22 | -0.19% | 21,084 |
Jul 11, 2024 | 39.88 | 42.15 | 39.88 | 41.77 | 41.30 | 6.72% | 42,527 |
Jul 10, 2024 | 38.50 | 39.14 | 38.50 | 39.14 | 38.70 | 1.27% | 5,908 |
Jul 9, 2024 | 39.00 | 39.00 | 38.55 | 38.65 | 38.22 | -0.08% | 6,804 |
Jul 8, 2024 | 38.01 | 38.88 | 38.01 | 38.68 | 38.25 | 1.79% | 12,744 |
Jul 5, 2024 | 38.67 | 38.67 | 38.00 | 38.00 | 37.57 | -1.17% | 53,573 |
Jul 3, 2024 | 38.84 | 38.84 | 38.40 | 38.45 | 38.02 | -0.47% | 11,416 |
Jul 2, 2024 | 39.23 | 39.23 | 38.55 | 38.63 | 38.20 | -0.87% | 5,975 |
Jul 1, 2024 | 39.44 | 39.44 | 38.50 | 38.97 | 38.53 | -2.60% | 12,137 |
Jun 28, 2024 | 38.90 | 40.47 | 38.83 | 40.01 | 39.56 | 3.95% | 88,966 |
Jun 27, 2024 | 38.75 | 38.75 | 38.15 | 38.49 | 38.06 | 0.57% | 21,305 |
Jun 26, 2024 | 38.04 | 38.85 | 38.04 | 38.27 | 37.84 | 1.16% | 16,049 |
Jun 25, 2024 | 38.02 | 38.31 | 37.83 | 37.83 | 37.41 | -0.47% | 12,478 |
Jun 24, 2024 | 37.80 | 38.20 | 37.80 | 38.01 | 37.58 | 1.77% | 8,814 |
Jun 21, 2024 | 37.28 | 37.44 | 37.06 | 37.35 | 36.93 | 0.40% | 32,133 |
Jun 20, 2024 | 37.10 | 37.56 | 37.02 | 37.20 | 36.78 | -0.77% | 17,395 |
Jun 18, 2024 | 37.13 | 37.76 | 37.00 | 37.49 | 37.07 | 1.82% | 12,314 |
Jun 17, 2024 | 36.75 | 37.05 | 36.66 | 36.82 | 36.41 | 1.07% | 35,073 |
Jun 14, 2024 | 36.50 | 36.66 | 35.95 | 36.43 | 36.02 | -0.46% | 9,525 |
Jun 13, 2024 | 37.53 | 37.88 | 36.51 | 36.60 | 36.19 | -3.94% | 8,896 |
Jun 12, 2024 | 37.00 | 39.06 | 36.85 | 38.10 | 37.67 | 3.62% | 42,465 |