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 |