5 DAY PERFORMANCE
-6.02%
1 MONTH PERFORMANCE
-5.23%
3 MONTH PERFORMANCE
+6.48%
6 MONTH PERFORMANCE
+24.10%
YEAR-TO-DATE PERFORMANCE
+10.33%
1 YEAR PERFORMANCE
+9.76%
Home Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $46.49 | $46.32 (-0.37%) | $47.90 | $46.32 | 52,624 | $370.44 M |
| 12/19/2024 | $47.34 | $46.37 (-2.05%) | $47.49 | $45.55 | 26,009 | $370.84 M |
| 12/18/2024 | $48.88 | $45.73 (-6.44%) | $49.50 | $44.92 | 22,400 | $365.72 M |
| 12/17/2024 | $48.92 | $48.80 (-0.25%) | $49.49 | $48.54 | 15,700 | $390.28 M |
| 12/16/2024 | $49.78 | $49.32 (-0.92%) | $49.89 | $49.24 | 11,940 | $394.43 M |
| 12/13/2024 | $49.32 | $49.37 (0.1%) | $49.37 | $48.57 | 6,702 | $391.09 M |
| 12/12/2024 | $49.45 | $49.60 (0.3%) | $49.92 | $49.08 | 11,600 | $392.91 M |
| 12/11/2024 | $49.98 | $50.34 (0.72%) | $50.92 | $49.98 | 12,700 | $398.77 M |
| 12/10/2024 | $48.90 | $49.51 (1.25%) | $50.48 | $48.90 | 14,524 | $392.20 M |
| 12/09/2024 | $49.77 | $49.23 (-1.08%) | $50.02 | $49.23 | 9,049 | $389.98 M |
| 12/06/2024 | $49.43 | $50.14 (1.44%) | $50.14 | $49.11 | 11,339 | $397.19 M |
| 12/05/2024 | $50.25 | $49.68 (-1.13%) | $50.25 | $49.32 | 13,631 | $393.54 M |
| 12/04/2024 | $50.18 | $50.13 (-0.1%) | $50.53 | $49.44 | 11,100 | $397.11 M |
| 12/03/2024 | $50.76 | $49.99 (-1.52%) | $50.76 | $49.67 | 12,809 | $396.00 M |
| 12/02/2024 | $50.25 | $51.09 (1.67%) | $51.39 | $50.25 | 12,713 | $404.71 M |
| 11/29/2024 | $50.92 | $50.73 (-0.37%) | $51.62 | $50.61 | 9,900 | $401.86 M |
| 11/27/2024 | $52.00 | $50.78 (-2.35%) | $52.05 | $50.57 | 14,500 | $402.26 M |
| 11/26/2024 | $50.75 | $51.12 (0.73%) | $51.62 | $50.56 | 15,900 | $404.95 M |
| 11/25/2024 | $51.41 | $51.24 (-0.33%) | $51.76 | $50.63 | 36,000 | $405.90 M |
| 11/22/2024 | $48.88 | $50.14 (2.58%) | $50.25 | $48.88 | 16,134 | $397.19 M |
| 11/21/2024 | $48.62 | $48.91 (0.6%) | $49.19 | $48.62 | 12,900 | $387.44 M |
| 11/20/2024 | $47.80 | $48.08 (0.59%) | $48.10 | $47.31 | 11,800 | $380.87 M |
| 11/19/2024 | $48.12 | $48.43 (0.64%) | $48.73 | $47.59 | 11,807 | $383.64 M |
| 11/18/2024 | $50.33 | $48.35 (-3.93%) | $50.33 | $48.35 | 13,820 | $383.01 M |
| 11/15/2024 | $50.31 | $49.38 (-1.85%) | $50.75 | $48.81 | 14,212 | $391.17 M |
| 11/14/2024 | $50.96 | $49.88 (-2.12%) | $50.96 | $49.39 | 17,000 | $395.13 M |
| 11/13/2024 | $51.46 | $50.23 (-2.39%) | $52.02 | $50.20 | 18,600 | $397.90 M |
| 11/12/2024 | $51.59 | $50.69 (-1.74%) | $51.93 | $50.18 | 21,418 | $401.54 M |
| 11/11/2024 | $50.79 | $51.55 (1.5%) | $51.83 | $50.47 | 14,300 | $408.36 M |
| 11/08/2024 | $49.72 | $49.98 (0.52%) | $50.50 | $49.39 | 23,833 | $395.92 M |
| 11/07/2024 | $50.04 | $49.33 (-1.42%) | $51.25 | $48.37 | 33,526 | $390.77 M |
| 11/06/2024 | $49.00 | $50.00 (2.04%) | $52.39 | $48.62 | 143,000 | $396.08 M |
| 11/05/2024 | $46.67 | $46.25 (-0.9%) | $47.32 | $46.25 | 40,600 | $366.37 M |
| 11/04/2024 | $46.02 | $46.16 (0.3%) | $46.77 | $45.27 | 15,412 | $365.66 M |
| 11/01/2024 | $47.41 | $46.40 (-2.13%) | $47.94 | $46.10 | 18,500 | $367.56 M |
| 10/31/2024 | $48.65 | $47.15 (-3.08%) | $49.06 | $47.15 | 11,617 | $373.50 M |
| 10/30/2024 | $47.56 | $48.67 (2.33%) | $49.70 | $47.56 | 13,300 | $385.54 M |
| 10/29/2024 | $47.54 | $48.21 (1.41%) | $48.89 | $47.54 | 19,420 | $381.90 M |
| 10/28/2024 | $46.05 | $47.54 (3.24%) | $47.59 | $45.82 | 25,604 | $376.59 M |
| 10/25/2024 | $46.99 | $45.55 (-3.06%) | $47.29 | $45.20 | 29,701 | $360.83 M |
| 10/24/2024 | $46.85 | $46.47 (-0.81%) | $47.11 | $46.00 | 18,400 | $368.12 M |
| 10/23/2024 | $47.20 | $46.52 (-1.44%) | $47.20 | $45.95 | 12,949 | $368.51 M |
| 10/22/2024 | $45.87 | $47.12 (2.73%) | $47.41 | $45.71 | 19,400 | $373.26 M |
| 10/21/2024 | $45.00 | $45.59 (1.31%) | $48.96 | $43.57 | 110,000 | $361.14 M |
| 10/18/2024 | $45.00 | $44.90 (-0.22%) | $45.00 | $42.04 | 18,735 | $357.94 M |
| 10/17/2024 | $43.81 | $45.00 (2.72%) | $45.00 | $43.53 | 18,426 | $358.74 M |
| 10/16/2024 | $44.69 | $44.43 (-0.58%) | $44.71 | $44.05 | 16,902 | $354.20 M |
| 10/15/2024 | $43.90 | $43.94 (0.09%) | $45.00 | $43.90 | 17,211 | $350.29 M |
| 10/14/2024 | $44.22 | $43.97 (-0.57%) | $44.22 | $43.97 | 5,506 | $350.53 M |
| 10/11/2024 | $42.77 | $44.17 (3.27%) | $44.17 | $42.77 | 16,300 | $352.12 M |
| 10/10/2024 | $42.40 | $42.57 (0.4%) | $42.57 | $41.95 | 5,729 | $339.37 M |
| 10/09/2024 | $42.35 | $42.92 (1.35%) | $43.12 | $42.35 | 6,700 | $342.16 M |
| 10/08/2024 | $42.33 | $42.24 (-0.21%) | $43.31 | $42.24 | 12,422 | $336.74 M |
| 10/07/2024 | $40.65 | $42.04 (3.42%) | $42.23 | $40.63 | 30,907 | $335.14 M |
| 10/04/2024 | $40.97 | $41.22 (0.61%) | $42.08 | $40.97 | 4,212 | $328.61 M |
| 10/03/2024 | $40.85 | $40.67 (-0.44%) | $40.85 | $40.53 | 6,700 | $324.22 M |
| 10/02/2024 | $42.50 | $41.19 (-3.08%) | $42.50 | $41.19 | 6,000 | $328.37 M |
| 10/01/2024 | $42.62 | $41.72 (-2.11%) | $43.23 | $41.72 | 9,233 | $332.59 M |
| 09/30/2024 | $43.50 | $44.58 (2.48%) | $44.95 | $43.47 | 16,038 | $355.39 M |
| 09/27/2024 | $43.00 | $43.30 (0.7%) | $43.42 | $42.47 | 9,400 | $345.19 M |
| 09/26/2024 | $42.78 | $42.98 (0.47%) | $43.50 | $42.50 | 15,930 | $342.64 M |
| 09/25/2024 | $42.53 | $42.73 (0.47%) | $42.73 | $41.79 | 5,300 | $340.64 M |
| 09/24/2024 | $43.00 | $42.97 (-0.07%) | $43.02 | $42.97 | 6,345 | $342.56 M |
| 09/23/2024 | $43.10 | $43.22 (0.28%) | $43.80 | $43.10 | 8,108 | $344.55 M |