Home Bancorp Inc. (HBCP)
NASDAQ: HBCP
· Real-Time Price · USD
55.98
0.76 (1.38%)
At close: Sep 26, 2025, 3:59 PM
55.98
0.00%
After-hours: Sep 26, 2025, 04:04 PM EDT
HBCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 55.25 | 56.24 | 54.90 | 55.98 | 55.98 | 1.38% | 54,175 |
| Sep 25, 2025 | 54.71 | 55.43 | 54.71 | 55.22 | 55.22 | 0.11% | 21,700 |
| Sep 24, 2025 | 55.25 | 55.52 | 54.75 | 55.16 | 55.16 | 0.29% | 19,100 |
| Sep 23, 2025 | 55.95 | 56.43 | 54.90 | 55.00 | 55.00 | -0.95% | 23,700 |
| Sep 22, 2025 | 55.48 | 55.89 | 55.07 | 55.53 | 55.53 | -0.96% | 19,600 |
| Sep 19, 2025 | 56.93 | 56.93 | 55.38 | 56.07 | 56.07 | -1.51% | 78,707 |
| Sep 18, 2025 | 55.41 | 57.10 | 54.62 | 56.93 | 56.93 | 3.55% | 35,900 |
| Sep 17, 2025 | 54.25 | 56.45 | 54.05 | 54.98 | 54.98 | 1.10% | 40,900 |
| Sep 16, 2025 | 54.67 | 54.68 | 54.18 | 54.38 | 54.38 | -1.49% | 24,726 |
| Sep 15, 2025 | 55.96 | 55.96 | 55.05 | 55.20 | 55.20 | -0.33% | 16,034 |
| Sep 12, 2025 | 56.08 | 56.27 | 55.30 | 55.38 | 55.38 | -1.74% | 19,700 |
| Sep 11, 2025 | 55.89 | 56.56 | 55.29 | 56.36 | 56.36 | 0.97% | 39,200 |
| Sep 10, 2025 | 56.39 | 56.39 | 55.70 | 55.82 | 55.82 | -0.43% | 14,400 |
| Sep 9, 2025 | 56.21 | 56.54 | 55.85 | 56.06 | 56.06 | -0.78% | 21,200 |
| Sep 8, 2025 | 56.60 | 56.76 | 55.65 | 56.50 | 56.50 | 0.44% | 29,341 |
| Sep 5, 2025 | 57.07 | 57.57 | 55.38 | 56.25 | 56.25 | -0.81% | 28,216 |
| Sep 4, 2025 | 56.15 | 56.79 | 55.63 | 56.71 | 56.71 | 1.59% | 21,829 |
| Sep 3, 2025 | 55.63 | 56.48 | 54.94 | 55.82 | 55.82 | -0.29% | 34,600 |
| Sep 2, 2025 | 55.75 | 56.13 | 55.05 | 55.98 | 55.98 | -0.52% | 22,600 |
| Aug 29, 2025 | 56.70 | 56.89 | 56.20 | 56.27 | 56.27 | -0.76% | 25,613 |