-
5 DAY PERFORMANCE
-0.46% -
1 MONTH PERFORMANCE
+0.53% -
3 MONTH PERFORMANCE
+9.29% -
6 MONTH PERFORMANCE
+12.52% -
YEAR-TO-DATE PERFORMANCE
-1.14% -
1 YEAR PERFORMANCE
+29.78%
Home Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/20/2024 | $44.23 | $43.53 (-1.58%) | $44.23 | $43.12 | 44,316 | $347.02 M |
| 09/19/2024 | $45.00 | $44.98 (-0.04%) | $45.00 | $44.47 | 10,800 | $358.58 M |
| 09/18/2024 | $44.30 | $44.30 (0%) | $45.00 | $43.25 | 16,330 | $353.16 M |
| 09/17/2024 | $43.94 | $44.20 (0.59%) | $45.00 | $43.80 | 14,000 | $352.36 M |
| 09/16/2024 | $43.00 | $43.45 (1.05%) | $44.22 | $42.78 | 7,300 | $346.38 M |
| 09/13/2024 | $41.88 | $42.95 (2.55%) | $42.95 | $41.02 | 11,523 | $342.40 M |
| 09/12/2024 | $41.71 | $41.43 (-0.67%) | $41.71 | $41.40 | 5,514 | $330.28 M |
| 09/11/2024 | $41.41 | $41.10 (-0.75%) | $41.83 | $40.73 | 8,205 | $327.65 M |
| 09/10/2024 | $41.13 | $41.98 (2.07%) | $42.02 | $41.13 | 6,445 | $334.66 M |
| 09/09/2024 | $41.75 | $41.46 (-0.69%) | $41.83 | $41.28 | 9,733 | $330.52 M |
| 09/06/2024 | $41.45 | $41.31 (-0.34%) | $41.97 | $41.31 | 8,100 | $329.32 M |
| 09/05/2024 | $42.51 | $42.50 (-0.02%) | $42.63 | $41.76 | 15,133 | $338.81 M |
| 09/04/2024 | $42.77 | $42.51 (-0.61%) | $42.78 | $42.51 | 6,200 | $338.89 M |
| 09/03/2024 | $44.10 | $42.80 (-2.95%) | $44.10 | $42.49 | 10,335 | $341.20 M |
| 08/30/2024 | $44.00 | $44.66 (1.5%) | $44.93 | $43.97 | 12,200 | $356.03 M |
| 08/29/2024 | $44.35 | $43.88 (-1.06%) | $45.21 | $43.88 | 28,600 | $349.81 M |
| 08/28/2024 | $43.27 | $44.20 (2.15%) | $44.63 | $43.27 | 21,031 | $352.36 M |
| 08/27/2024 | $43.00 | $43.38 (0.88%) | $43.38 | $42.55 | 7,300 | $345.83 M |
| 08/26/2024 | $44.09 | $43.73 (-0.82%) | $44.64 | $43.63 | 13,042 | $348.62 M |
| 08/23/2024 | $42.00 | $44.00 (4.76%) | $44.34 | $42.00 | 23,641 | $350.77 M |
| 08/22/2024 | $41.09 | $41.30 (0.51%) | $41.30 | $41.09 | 5,300 | $329.24 M |
| 08/21/2024 | $40.51 | $41.44 (2.3%) | $41.62 | $40.51 | 4,900 | $330.36 M |
| 08/20/2024 | $40.90 | $41.01 (0.27%) | $41.47 | $40.90 | 5,240 | $326.93 M |
| 08/19/2024 | $41.85 | $41.76 (-0.22%) | $42.35 | $41.62 | 7,600 | $332.91 M |
| 08/16/2024 | $41.52 | $42.01 (1.18%) | $42.01 | $41.07 | 10,737 | $334.90 M |
| 08/15/2024 | $40.56 | $41.50 (2.32%) | $41.50 | $40.56 | 14,622 | $330.84 M |
| 08/14/2024 | $39.03 | $39.40 (0.95%) | $39.40 | $39.03 | 6,100 | $314.10 M |
| 08/13/2024 | $39.16 | $39.53 (0.94%) | $39.53 | $39.16 | 5,829 | $315.13 M |
| 08/12/2024 | $39.19 | $39.12 (-0.18%) | $39.26 | $38.50 | 8,600 | $311.86 M |
| 08/09/2024 | $40.07 | $39.21 (-2.15%) | $42.38 | $39.00 | 14,123 | $312.58 M |
| 08/08/2024 | $39.09 | $39.86 (1.97%) | $39.86 | $39.00 | 9,500 | $317.76 M |
| 08/07/2024 | $38.78 | $38.74 (-0.1%) | $39.48 | $38.45 | 17,300 | $308.84 M |
| 08/06/2024 | $38.50 | $38.70 (0.52%) | $39.20 | $38.40 | 10,500 | $308.52 M |
| 08/05/2024 | $37.77 | $38.67 (2.38%) | $38.89 | $37.35 | 21,600 | $308.28 M |
| 08/02/2024 | $39.72 | $40.29 (1.44%) | $40.73 | $39.72 | 15,324 | $321.19 M |
| 08/01/2024 | $44.30 | $41.63 (-6.03%) | $44.30 | $41.30 | 22,200 | $331.87 M |
| 07/31/2024 | $43.95 | $44.12 (0.39%) | $45.00 | $43.70 | 16,522 | $351.74 M |
| 07/30/2024 | $43.16 | $43.95 (1.83%) | $44.10 | $42.64 | 14,000 | $350.39 M |
| 07/29/2024 | $44.37 | $42.81 (-3.52%) | $44.60 | $42.38 | 28,600 | $341.30 M |
| 07/26/2024 | $44.59 | $45.41 (1.84%) | $45.44 | $44.12 | 36,388 | $362.03 M |
| 07/25/2024 | $42.89 | $44.32 (3.33%) | $44.88 | $42.89 | 29,745 | $353.34 M |
| 07/24/2024 | $43.74 | $42.66 (-2.47%) | $44.50 | $42.17 | 13,800 | $340.10 M |
| 07/23/2024 | $43.10 | $44.01 (2.11%) | $44.45 | $43.10 | 27,425 | $350.87 M |
| 07/22/2024 | $41.60 | $42.92 (3.17%) | $43.15 | $41.05 | 23,199 | $342.18 M |
| 07/19/2024 | $41.83 | $41.85 (0.05%) | $42.22 | $41.61 | 17,594 | $333.65 M |
| 07/18/2024 | $45.19 | $41.84 (-7.41%) | $45.19 | $40.61 | 24,265 | $333.57 M |
| 07/17/2024 | $44.21 | $45.18 (2.19%) | $45.41 | $44.21 | 31,268 | $360.20 M |
| 07/16/2024 | $42.25 | $44.38 (5.04%) | $44.44 | $42.25 | 49,221 | $353.82 M |
| 07/15/2024 | $42.09 | $42.21 (0.29%) | $42.75 | $42.09 | 17,522 | $336.52 M |
| 07/12/2024 | $42.46 | $41.69 (-1.81%) | $42.65 | $41.45 | 21,084 | $332.85 M |
| 07/11/2024 | $39.88 | $41.77 (4.74%) | $42.15 | $39.88 | 42,527 | $333.49 M |
| 07/10/2024 | $38.50 | $39.14 (1.66%) | $39.14 | $38.50 | 5,908 | $312.49 M |
| 07/09/2024 | $39.00 | $38.65 (-0.9%) | $39.00 | $38.55 | 6,804 | $308.58 M |
| 07/08/2024 | $38.01 | $38.68 (1.76%) | $38.88 | $38.01 | 12,744 | $308.82 M |