Home Bancorp, Inc. HBCP
NASDAQ · Amerika Birleşik Devletleri · Finans
$67,53+0,68 (+%1,02)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |