Home Bancorp Inc. (HBCP)
NASDAQ: HBCP
· Real-Time Price · USD
52.81
-0.69 (-1.29%)
At close: Aug 15, 2025, 12:43 PM
HBCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 52.94 | 53.56 | 52.78 | 53.50 | 53.50 | 0.34% | 23,704 |
| Aug 13, 2025 | 53.19 | 53.77 | 53.06 | 53.32 | 53.32 | 0.85% | 36,400 |
| Aug 12, 2025 | 51.31 | 53.02 | 51.31 | 52.87 | 52.87 | 4.10% | 30,900 |
| Aug 11, 2025 | 50.94 | 51.14 | 50.53 | 50.79 | 50.79 | 0.34% | 23,430 |
| Aug 8, 2025 | 49.77 | 51.92 | 49.49 | 50.62 | 50.62 | 1.12% | 23,040 |
| Aug 7, 2025 | 51.32 | 51.32 | 49.99 | 50.06 | 50.06 | -2.05% | 32,548 |
| Aug 6, 2025 | 51.05 | 51.32 | 50.68 | 51.11 | 51.11 | 0.29% | 22,132 |
| Aug 5, 2025 | 51.77 | 52.29 | 50.75 | 50.96 | 50.96 | -1.74% | 41,900 |
| Aug 4, 2025 | 50.59 | 52.48 | 50.59 | 51.86 | 51.86 | 1.83% | 69,200 |
| Aug 1, 2025 | 51.39 | 51.62 | 50.78 | 50.93 | 50.64 | -2.60% | 36,343 |
| Jul 31, 2025 | 52.71 | 53.42 | 52.14 | 52.29 | 51.99 | -1.77% | 35,700 |
| Jul 30, 2025 | 54.62 | 54.81 | 53.05 | 53.23 | 52.93 | -1.99% | 29,530 |
| Jul 29, 2025 | 55.45 | 55.51 | 54.17 | 54.31 | 54.00 | -1.25% | 40,900 |
| Jul 28, 2025 | 54.69 | 55.12 | 54.48 | 55.00 | 54.69 | 0.94% | 26,145 |
| Jul 25, 2025 | 55.28 | 55.28 | 54.42 | 54.49 | 54.18 | -1.68% | 27,400 |
| Jul 24, 2025 | 56.62 | 56.62 | 55.31 | 55.42 | 55.10 | -2.72% | 35,100 |
| Jul 23, 2025 | 57.37 | 57.37 | 56.04 | 56.97 | 56.65 | 0.26% | 45,300 |
| Jul 22, 2025 | 59.30 | 61.07 | 56.80 | 56.82 | 56.50 | 0.62% | 46,032 |
| Jul 21, 2025 | 55.62 | 56.95 | 55.62 | 56.47 | 56.15 | 0.70% | 38,146 |
| Jul 18, 2025 | 57.11 | 57.31 | 55.89 | 56.08 | 55.76 | -1.04% | 36,700 |