Home Bancorp, Inc. HBCP
NASDAQ · Vereinigte Staaten · Finanzen
$67,53+0,68 (+1,02 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $66,85 | +1,20 % | $66,15 | $66,94 | $65,09 | 74,20K |
| 2026-09-30 | $66,06 | -0,65 % | $66,44 | $66,98 | $65,55 | 76,30K |
| 2026-09-29 | $66,49 | -0,85 % | $67,01 | $67,97 | $65,90 | 42,90K |
| 2026-09-28 | $67,06 | -0,80 % | $67,52 | $67,98 | $67,03 | 110,10K |
| 2026-09-25 | $67,60 | -0,18 % | $67,72 | $68,45 | $67,45 | 71,70K |
| 2026-09-24 | $67,72 | +0,82 % | $67,58 | $67,72 | $67,01 | 58,30K |
| 2026-09-23 | $67,17 | -1,38 % | $67,51 | $68,10 | $67,06 | 49,50K |
| 2026-09-22 | $68,11 | -0,03 % | $68,58 | $68,98 | $67,69 | 51,50K |
| 2026-09-21 | $68,13 | -0,64 % | $68,66 | $69,00 | $68,13 | 47,90K |
| 2026-09-18 | $68,57 | -0,04 % | $68,13 | $68,66 | $67,11 | 154,80K |
| 2026-09-17 | $68,60 | -0,07 % | $69,05 | $69,30 | $68,07 | 66,90K |
| 2026-09-16 | $68,65 | -1,42 % | $69,94 | $69,94 | $67,36 | 60,10K |
| 2026-09-15 | $69,64 | +0,33 % | $69,12 | $70,05 | $69,12 | 44,90K |
| 2026-09-14 | $69,41 | +0,27 % | $69,07 | $70,02 | $69,00 | 77,50K |
| 2026-09-11 | $69,22 | -0,36 % | $70,11 | $70,36 | $68,66 | 39,40K |
| 2026-09-10 | $69,47 | +0,96 % | $68,25 | $69,47 | $68,19 | 37,70K |
| 2026-09-09 | $68,81 | -0,96 % | $68,55 | $69,43 | $68,34 | 54,10K |
| 2026-09-08 | $69,48 | -1,25 % | $69,98 | $70,24 | $69,21 | 37,40K |
| 2026-09-04 | $70,36 | +0,64 % | $69,57 | $70,68 | $69,36 | 93,50K |
| 2026-09-03 | $69,91 | +0,82 % | $69,81 | $70,50 | $69,70 | 34,20K |
| 2026-09-02 | $69,34 | +2,02 % | $68,05 | $69,62 | $68,05 | 45,00K |
| 2026-09-01 | $67,97 | -0,76 % | $68,28 | $68,83 | $67,52 | 60,70K |
| 2026-08-31 | $68,49 | -1,37 % | $69,46 | $69,46 | $68,28 | 65,00K |
| 2026-08-28 | $69,44 | -0,06 % | $69,27 | $70,25 | $69,27 | 67,80K |
| 2026-08-27 | $69,48 | +0,35 % | $68,81 | $70,03 | $68,35 | 96,30K |
| 2026-08-26 | $69,24 | +0,36 % | $69,39 | $69,78 | $68,53 | 101,30K |
| 2026-08-25 | $68,99 | -1,29 % | $70,27 | $70,27 | $68,35 | 118,00K |
| 2026-08-24 | $69,89 | +0,26 % | $69,71 | $70,34 | $68,88 | 67,50K |
| 2026-08-21 | $69,71 | +0,40 % | $69,89 | $69,97 | $68,72 | 75,10K |
| 2026-08-20 | $69,43 | -0,06 % | $69,15 | $69,95 | $68,67 | 89,70K |
| 2026-08-19 | $69,47 | -2,77 % | $71,50 | $71,77 | $69,04 | 93,70K |
| 2026-08-18 | $71,45 | -0,56 % | $71,68 | $71,92 | $71,15 | 69,40K |
| 2026-08-17 | $71,85 | -0,15 % | $72,04 | $72,50 | $71,53 | 115,10K |
| 2026-08-14 | $71,96 | -0,54 % | $72,46 | $74,50 | $71,95 | 45,10K |
| 2026-08-13 | $72,35 | +0,37 % | $72,65 | $73,35 | $72,15 | 69,80K |
| 2026-08-12 | $72,08 | +0,56 % | $71,53 | $72,44 | $71,53 | 62,10K |
| 2026-08-11 | $71,68 | +1,49 % | $70,79 | $72,03 | $70,79 | 78,90K |
| 2026-08-10 | $70,63 | -1,74 % | $71,46 | $71,82 | $70,02 | 91,80K |
| 2026-08-07 | $71,88 | -0,15 % | $72,39 | $72,68 | $71,21 | 106,40K |
| 2026-08-06 | $71,99 | -0,12 % | $72,61 | $72,99 | $71,88 | 108,90K |
| 2026-08-05 | $72,08 | -0,59 % | $72,56 | $72,86 | $71,67 | 43,50K |
| 2026-08-04 | $72,51 | +0,55 % | $72,04 | $72,90 | $71,67 | 123,00K |
| 2026-08-03 | $72,11 | +1,08 % | $71,59 | $72,70 | $71,07 | 128,30K |
| 2026-07-31 | $71,34 | +0,68 % | $70,63 | $72,44 | $70,24 | 92,50K |
| 2026-07-30 | $70,86 | -0,10 % | $71,19 | $72,11 | $70,71 | 111,00K |
| 2026-07-29 | $70,93 | -0,94 % | $71,20 | $71,80 | $70,49 | 109,70K |
| 2026-07-28 | $71,60 | +1,88 % | $70,28 | $72,03 | $70,28 | 71,50K |
| 2026-07-27 | $70,28 | +0,10 % | $70,51 | $71,38 | $69,82 | 91,70K |
| 2026-07-24 | $70,21 | +1,37 % | $69,39 | $70,94 | $68,82 | 155,20K |
| 2026-07-23 | $69,26 | -0,03 % | $68,86 | $69,69 | $67,88 | 154,80K |
| 2026-07-22 | $69,28 | +0,70 % | $69,18 | $69,64 | $66,77 | 134,50K |
| 2026-07-21 | $68,80 | +0,63 % | $69,40 | $70,16 | $68,41 | 260,50K |
| 2026-07-20 | $68,37 | -1,36 % | $69,94 | $69,94 | $67,49 | 171,70K |
| 2026-07-17 | $69,31 | -2,94 % | $70,78 | $71,20 | $68,76 | 90,90K |
| 2026-07-16 | $71,41 | +3,15 % | $69,29 | $71,69 | $68,88 | 125,30K |
| 2026-07-15 | $69,23 | +1,23 % | $68,30 | $69,58 | $68,13 | 112,20K |
| 2026-07-14 | $68,39 | -0,67 % | $68,90 | $69,15 | $68,23 | 68,90K |
| 2026-07-13 | $68,85 | +1,43 % | $68,22 | $69,32 | $67,65 | 98,30K |
| 2026-07-10 | $67,88 | -0,24 % | $68,07 | $68,17 | $67,33 | 63,70K |
| 2026-07-09 | $68,04 | +1,43 % | $67,31 | $68,18 | $66,63 | 94,90K |
| 2026-07-08 | $67,08 | -2,14 % | $68,58 | $69,10 | $66,66 | 56,20K |
| 2026-07-07 | $68,55 | -0,92 % | $69,34 | $70,57 | $68,38 | 63,80K |
| 2026-07-06 | $69,19 | -0,19 % | $69,44 | $70,10 | $68,73 | 64,30K |
| 2026-07-02 | $69,32 | -1,90 % | $70,76 | $71,46 | $68,91 | 120,60K |
| 2026-07-01 | $70,66 | +3,12 % | $68,81 | $70,71 | $68,81 | 93,90K |
| 2026-06-30 | $68,52 | -0,58 % | $68,92 | $69,37 | $68,15 | 74,30K |
| 2026-06-29 | $68,92 | -0,63 % | $68,74 | $69,10 | $67,90 | 90,40K |
| 2026-06-26 | $69,36 | +2,62 % | $67,70 | $69,40 | $67,49 | 236,80K |
| 2026-06-25 | $67,59 | -0,87 % | $68,17 | $68,64 | $67,03 | 81,60K |
| 2026-06-24 | $68,18 | +0,92 % | $67,56 | $68,49 | $67,38 | 114,30K |
| 2026-06-23 | $67,56 | +1,89 % | $66,24 | $67,74 | $66,24 | 72,60K |
| 2026-06-22 | $66,31 | +0,05 % | $66,09 | $66,90 | $65,71 | 84,00K |
| 2026-06-18 | $66,28 | +1,11 % | $66,27 | $67,22 | $65,51 | 386,90K |
| 2026-06-17 | $65,55 | -1,53 % | $66,24 | $67,32 | $64,88 | 59,60K |
| 2026-06-16 | $66,57 | +0,02 % | $66,98 | $68,00 | $66,08 | 62,40K |
| 2026-06-15 | $66,56 | -2,23 % | $68,15 | $68,65 | $66,35 | 46,00K |
| 2026-06-12 | $68,08 | +1,19 % | $67,66 | $68,50 | $67,35 | 24,00K |
| 2026-06-11 | $67,28 | -0,27 % | $67,85 | $67,90 | $66,18 | 59,60K |
| 2026-06-10 | $67,46 | +2,01 % | $66,45 | $67,62 | $66,45 | 78,40K |
| 2026-06-09 | $66,13 | +0,81 % | $65,94 | $67,99 | $65,94 | 89,10K |
| 2026-06-08 | $65,60 | +0,18 % | $65,64 | $66,40 | $65,02 | 50,30K |
| 2026-06-05 | $65,48 | +0,11 % | $65,26 | $66,08 | $65,22 | 73,80K |
| 2026-06-04 | $65,41 | +3,19 % | $64,00 | $65,50 | $64,00 | 51,20K |
| 2026-06-03 | $63,39 | -2,18 % | $64,60 | $64,83 | $63,27 | 74,90K |
| 2026-06-02 | $64,80 | +1,16 % | $63,86 | $65,00 | $63,86 | 54,20K |
| 2026-06-01 | $64,06 | -0,50 % | $64,02 | $64,49 | $63,17 | 40,70K |
| 2026-05-29 | $64,38 | -0,36 % | $64,45 | $65,09 | $64,18 | 44,90K |
| 2026-05-28 | $64,61 | -0,35 % | $64,36 | $64,73 | $63,33 | 80,70K |
| 2026-05-27 | $64,84 | -0,80 % | $65,31 | $65,63 | $64,21 | 102,40K |
| 2026-05-26 | $65,36 | +0,60 % | $65,62 | $66,00 | $64,51 | 75,20K |