5 DAY PERFORMANCE
+2.31%
1 MONTH PERFORMANCE
+2.68%
3 MONTH PERFORMANCE
+14.24%
6 MONTH PERFORMANCE
+12.57%
YEAR-TO-DATE PERFORMANCE
+11.99%
1 YEAR PERFORMANCE
+29.34%
Home Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $51.78 | $51.75 (-0.06%) | $52.69 | $51.64 | 232.71 K | $411.36 M |
| 06/26/2025 | $51.61 | $51.53 (-0.16%) | $51.96 | $50.79 | 158.91 K | $409.61 M |
| 06/25/2025 | $51.13 | $50.58 (-1.08%) | $51.13 | $50.18 | 53.90 K | $402.06 M |
| 06/24/2025 | $50.65 | $50.82 (0.34%) | $51.95 | $50.65 | 99.34 K | $403.97 M |
| 06/23/2025 | $50.00 | $50.12 (0.24%) | $51.02 | $49.52 | 96.05 K | $398.40 M |
| 06/20/2025 | $49.75 | $49.48 (-0.54%) | $50.00 | $48.85 | 75.40 K | $393.32 M |
| 06/18/2025 | $48.36 | $49.32 (1.99%) | $50.15 | $48.36 | 98.63 K | $392.04 M |
| 06/17/2025 | $49.30 | $48.36 (-1.91%) | $49.30 | $48.30 | 80.63 K | $384.41 M |
| 06/16/2025 | $49.23 | $48.99 (-0.49%) | $50.04 | $48.67 | 33.30 K | $389.42 M |
| 06/13/2025 | $50.11 | $48.98 (-2.26%) | $50.11 | $48.75 | 26.14 K | $389.34 M |
| 06/12/2025 | $49.85 | $50.81 (1.93%) | $50.81 | $49.85 | 50.54 K | $403.89 M |
| 06/11/2025 | $51.91 | $50.69 (-2.35%) | $51.91 | $50.41 | 115.40 K | $402.93 M |
| 06/10/2025 | $51.17 | $51.00 (-0.33%) | $51.73 | $50.87 | 52.20 K | $405.40 M |
| 06/09/2025 | $50.69 | $50.87 (0.36%) | $51.45 | $50.69 | 35.92 K | $404.37 M |
| 06/06/2025 | $50.17 | $50.78 (1.22%) | $50.80 | $50.17 | 20.10 K | $403.65 M |
| 06/05/2025 | $49.41 | $49.58 (0.34%) | $49.91 | $49.03 | 57.81 K | $394.11 M |
| 06/04/2025 | $49.34 | $49.50 (0.32%) | $49.53 | $49.10 | 31.44 K | $393.48 M |
| 06/03/2025 | $49.82 | $50.00 (0.36%) | $50.67 | $49.65 | 58.92 K | $397.45 M |
| 06/02/2025 | $50.22 | $49.66 (-1.12%) | $50.95 | $49.42 | 33.30 K | $394.75 M |
| 05/30/2025 | $50.75 | $50.40 (-0.69%) | $51.00 | $50.13 | 100.40 K | $400.63 M |
| 05/29/2025 | $50.81 | $50.60 (-0.41%) | $50.97 | $49.90 | 63.31 K | $402.22 M |
| 05/28/2025 | $50.25 | $50.89 (1.27%) | $51.43 | $49.76 | 75.02 K | $404.52 M |
| 05/27/2025 | $49.95 | $50.57 (1.24%) | $50.66 | $49.39 | 86.60 K | $401.98 M |
| 05/23/2025 | $48.65 | $49.09 (0.9%) | $49.44 | $47.96 | 29.34 K | $390.22 M |
| 05/22/2025 | $49.30 | $49.66 (0.73%) | $50.09 | $48.84 | 67.23 K | $394.75 M |
| 05/21/2025 | $50.17 | $49.57 (-1.2%) | $50.69 | $48.69 | 46.20 K | $394.03 M |
| 05/20/2025 | $50.30 | $50.34 (0.08%) | $51.16 | $49.95 | 23.80 K | $400.15 M |
| 05/19/2025 | $51.00 | $51.06 (0.12%) | $51.40 | $49.90 | 10.51 K | $405.88 M |
| 05/16/2025 | $51.88 | $51.27 (-1.18%) | $52.44 | $51.05 | 23.34 K | $407.55 M |
| 05/15/2025 | $51.39 | $51.88 (0.95%) | $51.88 | $51.21 | 13.70 K | $412.39 M |
| 05/14/2025 | $51.50 | $51.16 (-0.66%) | $52.00 | $50.59 | 16.11 K | $406.67 M |
| 05/13/2025 | $51.62 | $51.47 (-0.29%) | $52.00 | $50.07 | 16.60 K | $409.14 M |
| 05/12/2025 | $52.00 | $51.32 (-1.31%) | $52.76 | $51.25 | 19.20 K | $407.94 M |
| 05/09/2025 | $50.73 | $50.94 (0.41%) | $50.97 | $50.54 | 11.80 K | $404.92 M |
| 05/08/2025 | $50.41 | $50.87 (0.91%) | $51.42 | $49.42 | 13.40 K | $404.37 M |
| 05/07/2025 | $50.18 | $49.98 (-0.4%) | $51.08 | $49.92 | 18.70 K | $397.29 M |
| 05/06/2025 | $49.52 | $49.70 (0.36%) | $50.09 | $49.42 | 16.55 K | $395.07 M |
| 05/05/2025 | $50.59 | $49.78 (-1.6%) | $50.97 | $49.78 | 14.55 K | $395.70 M |
| 05/02/2025 | $50.43 | $50.85 (0.83%) | $51.15 | $50.33 | 9.80 K | $404.21 M |
| 05/01/2025 | $49.93 | $49.66 (-0.54%) | $50.31 | $49.37 | 16.10 K | $394.75 M |
| 04/30/2025 | $49.67 | $50.34 (1.35%) | $50.81 | $49.35 | 20.12 K | $400.15 M |
| 04/29/2025 | $49.13 | $50.56 (2.91%) | $50.63 | $48.69 | 42.93 K | $401.90 M |
| 04/28/2025 | $49.81 | $49.46 (-0.7%) | $51.43 | $48.50 | 16.24 K | $393.16 M |
| 04/25/2025 | $50.04 | $49.42 (-1.24%) | $50.04 | $48.26 | 17.11 K | $392.84 M |
| 04/24/2025 | $49.82 | $50.39 (1.14%) | $50.43 | $48.99 | 29.30 K | $400.55 M |
| 04/23/2025 | $47.60 | $49.48 (3.95%) | $49.79 | $47.60 | 23.40 K | $393.32 M |
| 04/22/2025 | $45.44 | $47.75 (5.08%) | $48.52 | $43.80 | 30.30 K | $379.56 M |
| 04/21/2025 | $43.53 | $43.15 (-0.87%) | $43.82 | $42.87 | 19.00 K | $343.00 M |
| 04/17/2025 | $43.11 | $43.56 (1.04%) | $43.96 | $43.07 | 52.90 K | $346.26 M |
| 04/16/2025 | $43.04 | $43.13 (0.21%) | $43.29 | $42.71 | 18.60 K | $342.84 M |
| 04/15/2025 | $41.72 | $43.45 (4.15%) | $43.52 | $41.64 | 18.93 K | $345.38 M |
| 04/14/2025 | $42.28 | $42.24 (-0.09%) | $43.01 | $41.48 | 15.60 K | $335.77 M |
| 04/11/2025 | $42.02 | $41.61 (-0.98%) | $42.02 | $41.23 | 59.90 K | $330.76 M |
| 04/10/2025 | $43.06 | $42.17 (-2.07%) | $43.11 | $40.74 | 33.20 K | $335.21 M |
| 04/09/2025 | $41.28 | $43.90 (6.35%) | $44.62 | $40.90 | 26.03 K | $348.96 M |
| 04/08/2025 | $43.14 | $41.98 (-2.69%) | $43.14 | $41.02 | 24.62 K | $333.70 M |
| 04/07/2025 | $40.43 | $41.95 (3.76%) | $42.73 | $40.43 | 20.45 K | $333.46 M |
| 04/04/2025 | $39.59 | $42.11 (6.37%) | $42.23 | $39.59 | 36.35 K | $334.73 M |
| 04/03/2025 | $42.64 | $41.99 (-1.52%) | $43.33 | $41.77 | 23.01 K | $333.78 M |
| 04/02/2025 | $44.72 | $45.09 (0.83%) | $45.35 | $44.72 | 16.04 K | $358.42 M |
| 04/01/2025 | $44.65 | $45.22 (1.28%) | $45.28 | $44.33 | 13.53 K | $359.45 M |
| 03/31/2025 | $44.95 | $44.80 (-0.33%) | $45.81 | $44.42 | 72.84 K | $356.12 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
