Home Bancorp Inc. (HBCP)
NASDAQ: HBCP
· Real-Time Price · USD
56.03
-0.68 (-1.20%)
At close: Sep 05, 2025, 10:55 AM
HBCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 56.15 | 56.79 | 55.63 | 56.71 | 56.71 | 1.59% | 21,554 |
| 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 |
| Aug 28, 2025 | 57.10 | 57.10 | 56.25 | 56.70 | 56.70 | -0.11% | 22,433 |
| Aug 27, 2025 | 55.99 | 57.07 | 55.99 | 56.76 | 56.76 | 1.01% | 22,848 |
| Aug 26, 2025 | 55.84 | 56.74 | 55.17 | 56.19 | 56.19 | 1.08% | 18,910 |
| Aug 25, 2025 | 55.76 | 56.20 | 54.72 | 55.59 | 55.59 | -0.94% | 24,149 |
| Aug 22, 2025 | 54.32 | 56.22 | 54.32 | 56.12 | 56.12 | 5.33% | 37,842 |
| Aug 21, 2025 | 53.45 | 54.92 | 52.86 | 53.28 | 53.28 | 0.06% | 61,944 |
| Aug 20, 2025 | 52.96 | 53.32 | 52.51 | 53.25 | 53.25 | 0.66% | 38,700 |
| Aug 19, 2025 | 53.15 | 53.86 | 52.59 | 52.90 | 52.90 | 0.06% | 30,200 |
| Aug 18, 2025 | 52.33 | 52.87 | 51.54 | 52.87 | 52.87 | 0.59% | 25,246 |
| Aug 15, 2025 | 53.68 | 54.59 | 51.98 | 52.56 | 52.56 | -1.76% | 61,800 |
| 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 |