Home Bancorp, Inc. (HBCP) Charts

$47.75

south_east
-$0.97 (-1.99%)
Day's range
$47.75
Day's range
$50.06

5 DAY PERFORMANCE

-3.50%

1 MONTH PERFORMANCE

+3.13%

3 MONTH PERFORMANCE

-4.77%

6 MONTH PERFORMANCE

+15.62%

YEAR-TO-DATE PERFORMANCE

+3.33%

1 YEAR PERFORMANCE

+30.86%

Home Bancorp, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $49.47 $47.75 (-3.48%) $50.06 $47.75 23,491 $381.88 M
02/20/2025 $48.75 $48.72 (-0.06%) $48.85 $48.31 8,939 $389.64 M
02/19/2025 $49.00 $49.20 (0.41%) $49.47 $48.71 10,049 $393.47 M
02/18/2025 $49.24 $49.59 (0.71%) $49.81 $49.07 14,100 $396.59 M
02/14/2025 $50.00 $49.48 (-1.04%) $50.00 $49.17 9,014 $395.71 M
02/13/2025 $49.59 $49.85 (0.52%) $50.05 $48.93 10,100 $398.67 M
02/12/2025 $50.08 $49.64 (-0.88%) $50.08 $49.47 15,915 $396.99 M
02/11/2025 $50.48 $50.87 (0.77%) $51.75 $50.45 33,313 $406.83 M
02/10/2025 $51.17 $50.62 (-1.07%) $52.00 $50.39 61,700 $404.83 M
02/07/2025 $52.11 $51.83 (-0.54%) $52.25 $50.99 16,500 $414.51 M
02/06/2025 $52.40 $52.49 (0.17%) $52.77 $52.00 19,832 $419.79 M
02/05/2025 $51.83 $52.22 (0.75%) $52.22 $51.55 12,419 $417.63 M
02/04/2025 $49.71 $51.66 (3.92%) $51.81 $49.71 29,347 $413.15 M
02/03/2025 $49.05 $50.11 (2.16%) $50.50 $48.97 48,800 $400.75 M
01/31/2025 $50.00 $50.20 (0.4%) $50.30 $49.08 21,017 $401.47 M
01/30/2025 $50.10 $50.00 (-0.2%) $51.00 $49.75 20,200 $399.87 M
01/29/2025 $50.09 $49.58 (-1.02%) $50.09 $48.51 30,138 $396.51 M
01/28/2025 $48.01 $50.48 (5.14%) $50.66 $47.41 21,500 $403.71 M
01/27/2025 $47.15 $48.37 (2.59%) $48.90 $46.57 19,600 $386.84 M
01/24/2025 $47.03 $47.57 (1.15%) $47.82 $47.01 11,405 $380.44 M
01/23/2025 $46.37 $47.38 (2.18%) $47.71 $46.37 36,047 $378.92 M
01/22/2025 $46.81 $46.30 (-1.09%) $47.18 $46.15 17,936 $370.28 M
01/21/2025 $46.93 $47.12 (0.4%) $47.32 $46.93 10,700 $376.84 M
01/17/2025 $45.66 $46.51 (1.86%) $46.54 $45.66 25,025 $371.96 M
01/16/2025 $45.40 $45.41 (0.02%) $45.73 $44.75 21,300 $363.16 M
01/15/2025 $45.24 $45.78 (1.19%) $46.33 $45.20 15,500 $366.12 M
01/14/2025 $43.62 $44.52 (2.06%) $44.54 $43.49 16,136 $356.05 M
01/13/2025 $41.81 $43.09 (3.06%) $43.09 $41.48 22,541 $344.61 M
01/10/2025 $43.23 $42.32 (-2.11%) $43.28 $41.74 17,426 $338.45 M
01/08/2025 $44.21 $44.32 (0.25%) $44.70 $43.81 8,608 $354.45 M
01/07/2025 $44.73 $44.27 (-1.03%) $44.73 $43.57 27,300 $354.05 M
01/06/2025 $46.23 $44.87 (-2.94%) $46.92 $44.81 63,200 $358.85 M
01/03/2025 $45.41 $46.29 (1.94%) $46.29 $44.51 48,721 $370.20 M
01/02/2025 $46.88 $45.11 (-3.78%) $46.88 $44.61 14,304 $360.77 M
12/31/2024 $46.00 $46.21 (0.46%) $47.08 $46.00 13,300 $369.56 M
12/30/2024 $45.75 $45.97 (0.48%) $46.40 $45.46 18,200 $367.64 M
12/27/2024 $46.82 $46.13 (-1.47%) $47.00 $45.28 16,300 $368.92 M
12/26/2024 $46.45 $46.79 (0.73%) $47.41 $46.09 60,549 $374.20 M
12/24/2024 $46.30 $46.45 (0.32%) $46.45 $46.10 5,735 $371.48 M
12/23/2024 $46.46 $46.25 (-0.45%) $46.68 $45.76 12,126 $369.88 M
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