Home Bancorp, Inc. HBCP
NASDAQ · United States · Finance
$67.53+0.68 (+1.02%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |