5 DAY PERFORMANCE
+1.86%
1 MONTH PERFORMANCE
+11.32%
3 MONTH PERFORMANCE
+0.28%
6 MONTH PERFORMANCE
+8.49%
YEAR-TO-DATE PERFORMANCE
+8.94%
1 YEAR PERFORMANCE
+39.76%
Home Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $49.67 | $50.34 (1.35%) | $50.81 | $49.35 | 20,118 | $399.93 M |
| 04/29/2025 | $49.13 | $50.56 (2.91%) | $50.63 | $48.69 | 42,933 | $401.68 M |
| 04/28/2025 | $49.81 | $49.46 (-0.7%) | $51.43 | $48.50 | 16,241 | $392.94 M |
| 04/25/2025 | $50.04 | $49.42 (-1.24%) | $50.04 | $48.26 | 17,112 | $392.62 M |
| 04/24/2025 | $49.82 | $50.39 (1.14%) | $50.43 | $48.99 | 29,300 | $400.33 M |
| 04/23/2025 | $47.60 | $49.48 (3.95%) | $49.79 | $47.60 | 23,400 | $393.10 M |
| 04/22/2025 | $45.44 | $47.75 (5.08%) | $48.52 | $43.80 | 30,300 | $379.36 M |
| 04/21/2025 | $43.53 | $43.15 (-0.87%) | $43.82 | $42.87 | 19,000 | $342.81 M |
| 04/17/2025 | $43.11 | $43.56 (1.04%) | $43.96 | $43.07 | 52,900 | $346.07 M |
| 04/16/2025 | $43.04 | $43.13 (0.21%) | $43.29 | $42.71 | 18,603 | $342.65 M |
| 04/15/2025 | $41.72 | $43.45 (4.15%) | $43.52 | $41.64 | 18,928 | $345.19 M |
| 04/14/2025 | $42.28 | $42.24 (-0.09%) | $43.01 | $41.48 | 15,600 | $335.58 M |
| 04/11/2025 | $42.02 | $41.61 (-0.98%) | $42.02 | $41.23 | 59,900 | $330.58 M |
| 04/10/2025 | $43.06 | $42.17 (-2.07%) | $43.11 | $40.74 | 33,200 | $335.03 M |
| 04/09/2025 | $41.28 | $43.90 (6.35%) | $44.62 | $40.90 | 26,026 | $348.77 M |
| 04/08/2025 | $43.14 | $41.98 (-2.69%) | $43.14 | $41.02 | 24,621 | $333.52 M |
| 04/07/2025 | $40.43 | $41.95 (3.76%) | $42.73 | $40.43 | 20,447 | $333.28 M |
| 04/04/2025 | $39.59 | $42.11 (6.37%) | $42.23 | $39.59 | 36,349 | $334.55 M |
| 04/03/2025 | $42.64 | $41.99 (-1.52%) | $43.33 | $41.77 | 23,011 | $333.59 M |
| 04/02/2025 | $44.72 | $45.09 (0.83%) | $45.35 | $44.72 | 16,040 | $358.22 M |
| 04/01/2025 | $44.65 | $45.22 (1.28%) | $45.28 | $44.33 | 13,530 | $359.26 M |
| 03/31/2025 | $44.95 | $44.80 (-0.33%) | $45.81 | $44.42 | 72,838 | $355.92 M |
| 03/28/2025 | $45.13 | $45.30 (0.38%) | $45.75 | $45.13 | 11,500 | $359.89 M |
| 03/27/2025 | $46.24 | $46.38 (0.3%) | $46.58 | $46.16 | 13,500 | $368.47 M |
| 03/26/2025 | $46.04 | $46.06 (0.04%) | $46.06 | $45.70 | 11,807 | $365.93 M |
| 03/25/2025 | $45.69 | $45.75 (0.13%) | $46.33 | $45.63 | 14,300 | $363.47 M |
| 03/24/2025 | $45.24 | $45.99 (1.66%) | $46.55 | $44.62 | 80,000 | $365.37 M |
| 03/21/2025 | $45.26 | $44.41 (-1.88%) | $46.35 | $44.03 | 88,870 | $352.82 M |
| 03/20/2025 | $45.66 | $45.90 (0.53%) | $46.33 | $45.66 | 9,400 | $364.66 M |
| 03/19/2025 | $45.79 | $45.93 (0.31%) | $46.24 | $45.60 | 11,700 | $364.90 M |
| 03/18/2025 | $44.06 | $45.45 (3.15%) | $45.64 | $44.06 | 15,800 | $361.08 M |
| 03/17/2025 | $44.44 | $44.70 (0.59%) | $44.87 | $44.44 | 54,500 | $355.12 M |
| 03/14/2025 | $44.49 | $44.61 (0.27%) | $44.80 | $43.90 | 41,637 | $354.41 M |
| 03/13/2025 | $43.50 | $43.50 (0%) | $44.92 | $43.50 | 19,224 | $345.59 M |
| 03/12/2025 | $43.68 | $43.82 (0.32%) | $44.76 | $43.27 | 25,735 | $350.45 M |
| 03/11/2025 | $44.11 | $43.96 (-0.34%) | $44.32 | $43.36 | 19,127 | $351.57 M |
| 03/10/2025 | $45.60 | $43.54 (-4.52%) | $45.60 | $43.51 | 16,200 | $348.21 M |
| 03/07/2025 | $44.85 | $45.35 (1.11%) | $45.92 | $44.37 | 18,600 | $362.68 M |
| 03/06/2025 | $45.52 | $45.20 (-0.7%) | $45.52 | $44.64 | 12,710 | $361.49 M |
| 03/05/2025 | $46.44 | $45.50 (-2.02%) | $46.45 | $45.14 | 22,921 | $363.88 M |
| 03/04/2025 | $45.89 | $45.77 (-0.26%) | $46.96 | $45.18 | 19,400 | $366.04 M |
| 03/03/2025 | $47.35 | $46.65 (-1.48%) | $48.11 | $46.64 | 18,000 | $373.08 M |
| 02/28/2025 | $47.52 | $47.00 (-1.09%) | $47.75 | $47.00 | 41,600 | $375.88 M |
| 02/27/2025 | $47.01 | $47.16 (0.32%) | $47.55 | $46.84 | 19,300 | $377.16 M |
| 02/26/2025 | $47.21 | $47.15 (-0.13%) | $48.20 | $47.06 | 30,038 | $377.08 M |
| 02/25/2025 | $47.70 | $47.50 (-0.42%) | $48.02 | $47.17 | 23,748 | $379.88 M |
| 02/24/2025 | $48.20 | $47.42 (-1.62%) | $48.27 | $47.42 | 10,300 | $379.24 M |
| 02/21/2025 | $49.47 | $47.75 (-3.48%) | $50.06 | $47.75 | 23,500 | $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 |
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.
