Home Bancorp Inc.

45.20
-0.10 (-0.22%)
At close: Mar 31, 2025, 1:04 PM

Home Bancorp Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 45.13 45.75 45.13 45.30 -1.08 -2.33% 11,457
Mar 27, 2025 46.24 46.58 46.16 46.38 0.32 0.69% 13,500
Mar 26, 2025 46.04 46.06 45.70 46.06 0.31 0.68% 11,807
Mar 25, 2025 45.69 46.33 45.63 45.75 -0.24 -0.52% 14,300
Mar 24, 2025 45.24 46.55 44.62 45.99 1.58 3.56% 80,000
Mar 21, 2025 45.26 46.35 44.03 44.41 -1.49 -3.25% 88,870
Mar 20, 2025 45.66 46.33 45.66 45.90 -0.03 -0.07% 9,400
Mar 19, 2025 45.79 46.24 45.60 45.93 0.48 1.06% 11,700
Mar 18, 2025 44.06 45.64 44.06 45.45 0.75 1.68% 15,800
Mar 17, 2025 44.44 44.87 44.44 44.70 0.09 0.20% 54,500
Mar 14, 2025 44.49 44.80 43.90 44.61 1.11 2.55% 41,637
Mar 13, 2025 43.50 44.92 43.50 43.50 -0.32 -0.73% 19,224
Mar 12, 2025 43.68 44.76 43.27 43.82 -0.14 -0.32% 25,735
Mar 11, 2025 44.11 44.32 43.36 43.96 0.42 0.96% 19,127
Mar 10, 2025 45.60 45.60 43.51 43.54 -1.81 -3.99% 16,200
Mar 7, 2025 44.85 45.92 44.37 45.35 0.15 0.33% 18,600
Mar 6, 2025 45.52 45.52 44.64 45.20 -0.30 -0.66% 12,710
Mar 5, 2025 46.44 46.45 45.14 45.50 -0.27 -0.59% 22,921
Mar 4, 2025 45.89 46.96 45.18 45.77 -0.88 -1.89% 19,400
Mar 3, 2025 47.35 48.11 46.64 46.65 -0.35 -0.74% 18,000
Feb 28, 2025 47.52 47.75 47.00 47.00 -0.16 -0.34% 41,600
Feb 27, 2025 47.01 47.55 46.84 47.16 0.01 0.02% 19,300
Feb 26, 2025 47.21 48.20 47.06 47.15 -0.35 -0.74% 30,038
Feb 25, 2025 47.70 48.02 47.17 47.50 0.08 0.17% 23,748
Feb 24, 2025 48.20 48.27 47.42 47.42 -0.33 -0.69% 10,300
Feb 21, 2025 49.47 50.06 47.75 47.75 -0.97 -1.99% 23,500
Feb 20, 2025 48.75 48.85 48.31 48.72 -0.48 -0.98% 8,939
Feb 19, 2025 49.00 49.47 48.71 49.20 -0.39 -0.79% 10,049
Feb 18, 2025 49.24 49.81 49.07 49.59 0.11 0.22% 14,100
Feb 14, 2025 50.00 50.00 49.17 49.48 -0.37 -0.74% 9,014
Feb 13, 2025 49.59 50.05 48.93 49.85 0.21 0.42% 10,100
Feb 12, 2025 50.08 50.08 49.47 49.64 -1.23 -2.42% 15,915
Feb 11, 2025 50.48 51.75 50.45 50.87 0.25 0.49% 33,313
Feb 10, 2025 51.17 52.00 50.39 50.62 -1.21 -2.33% 61,700
Feb 7, 2025 52.11 52.25 50.99 51.83 -0.66 -1.26% 16,500
Feb 6, 2025 52.40 52.77 52.00 52.49 0.27 0.52% 19,832
Feb 5, 2025 51.83 52.22 51.55 52.22 0.56 1.08% 12,419
Feb 4, 2025 49.71 51.81 49.71 51.66 1.55 3.09% 29,347
Feb 3, 2025 49.05 50.50 48.97 50.11 -0.09 -0.18% 48,800
Jan 31, 2025 50.00 50.30 49.08 50.20 0.20 0.40% 21,017
Jan 30, 2025 50.10 51.00 49.75 50.00 0.42 0.85% 20,200
Jan 29, 2025 50.09 50.09 48.51 49.58 -0.90 -1.78% 30,138
Jan 28, 2025 48.01 50.66 47.41 50.48 2.11 4.36% 21,500
Jan 27, 2025 47.15 48.90 46.57 48.37 0.80 1.68% 19,600
Jan 24, 2025 47.03 47.82 47.01 47.57 0.19 0.40% 11,405
Jan 23, 2025 46.37 47.71 46.37 47.38 1.08 2.33% 36,047
Jan 22, 2025 46.81 47.18 46.15 46.30 -0.82 -1.74% 17,936
Jan 21, 2025 46.93 47.32 46.93 47.12 0.61 1.31% 10,700
Jan 17, 2025 45.66 46.54 45.66 46.51 1.10 2.42% 25,025
Jan 16, 2025 45.40 45.73 44.75 45.41 -0.37 -0.81% 21,300