5 DAY PERFORMANCE
-1.44%
1 MONTH PERFORMANCE
+0.92%
3 MONTH PERFORMANCE
+11.50%
6 MONTH PERFORMANCE
+9.46%
YEAR-TO-DATE PERFORMANCE
+2.85%
1 YEAR PERFORMANCE
+19.91%
Home Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $58.27 | $59.35 (1.85%) | $59.55 | $58.10 | 20.34 K | |
| 01/28/2026 | $58.54 | $58.41 (-0.22%) | $59.02 | $57.94 | 29.40 K | $451.28 M |
| 01/27/2026 | $59.80 | $58.50 (-2.17%) | $60.42 | $57.00 | 33.30 K | $451.98 M |
| 01/26/2026 | $60.60 | $60.47 (-0.21%) | $61.81 | $59.71 | 35.80 K | $467.20 M |
| 01/23/2026 | $62.53 | $60.32 (-3.53%) | $62.91 | $60.17 | 28.34 K | $469.83 M |
| 01/22/2026 | $63.38 | $63.08 (-0.47%) | $64.17 | $62.67 | 54.33 K | $491.33 M |
| 01/21/2026 | $60.75 | $63.33 (4.25%) | $63.67 | $60.75 | 35.20 K | $493.28 M |
| 01/20/2026 | $60.04 | $60.17 (0.22%) | $61.06 | $59.54 | 27.70 K | $468.66 M |
| 01/16/2026 | $61.28 | $60.83 (-0.73%) | $61.79 | $60.83 | 18.15 K | $473.80 M |
| 01/15/2026 | $61.00 | $61.45 (0.74%) | $62.02 | $60.79 | 23.32 K | $478.63 M |
| 01/14/2026 | $59.60 | $59.92 (0.54%) | $60.28 | $59.45 | 20.10 K | $466.72 M |
| 01/13/2026 | $59.69 | $59.38 (-0.52%) | $59.90 | $58.99 | 19.05 K | $462.51 M |
| 01/12/2026 | $59.27 | $59.38 (0.19%) | $59.62 | $58.05 | 34.73 K | $462.51 M |
| 01/09/2026 | $59.92 | $59.20 (-1.2%) | $60.25 | $59.10 | 30.50 K | $461.11 M |
| 01/08/2026 | $58.00 | $60.32 (4%) | $60.56 | $58.00 | 28.50 K | $469.83 M |
| 01/07/2026 | $58.81 | $58.20 (-1.04%) | $58.97 | $57.39 | 29.13 K | $453.32 M |
| 01/06/2026 | $58.03 | $58.31 (0.48%) | $58.48 | $57.38 | 24.03 K | $454.18 M |
| 01/05/2026 | $58.30 | $58.03 (-0.46%) | $59.37 | $57.87 | 19.30 K | $452.00 M |
| 01/02/2026 | $58.01 | $57.44 (-0.98%) | $58.01 | $56.79 | 18.62 K | $447.40 M |
| 12/31/2025 | $58.01 | $57.80 (-0.36%) | $58.69 | $57.78 | 16.64 K | $450.20 M |
| 12/30/2025 | $58.61 | $58.31 (-0.51%) | $59.34 | $58.10 | 23.72 K | $454.18 M |
| 12/29/2025 | $60.21 | $58.91 (-2.16%) | $60.21 | $58.49 | 22.33 K | $458.85 M |
| 12/26/2025 | $59.01 | $59.38 (0.63%) | $59.38 | $58.91 | 10.35 K | $462.51 M |
| 12/24/2025 | $59.48 | $59.44 (-0.07%) | $59.96 | $59.06 | 13.60 K | $462.98 M |
| 12/23/2025 | $60.00 | $59.48 (-0.87%) | $60.10 | $59.29 | 22.53 K | $463.29 M |
| 12/22/2025 | $60.76 | $59.73 (-1.7%) | $60.85 | $59.53 | 22.40 K | $465.24 M |
| 12/19/2025 | $61.80 | $60.92 (-1.42%) | $61.80 | $60.33 | 48.74 K | $474.51 M |
| 12/18/2025 | $61.69 | $61.39 (-0.49%) | $62.15 | $61.38 | 20.74 K | $478.17 M |
| 12/17/2025 | $61.15 | $61.08 (-0.11%) | $61.15 | $60.57 | 19.00 K | $475.75 M |
| 12/16/2025 | $60.48 | $60.75 (0.45%) | $61.05 | $60.40 | 22.40 K | $473.18 M |
| 12/15/2025 | $60.75 | $60.78 (0.05%) | $61.45 | $60.49 | 22.20 K | $473.42 M |
| 12/12/2025 | $59.78 | $60.31 (0.89%) | $60.59 | $59.61 | 42.50 K | $469.75 M |
| 12/11/2025 | $59.86 | $59.97 (0.18%) | $60.72 | $58.87 | 27.30 K | $467.11 M |
| 12/10/2025 | $57.86 | $60.01 (3.72%) | $60.46 | $57.86 | 36.30 K | $467.42 M |
| 12/09/2025 | $57.67 | $57.43 (-0.42%) | $57.77 | $57.18 | 14.20 K | $447.32 M |
| 12/08/2025 | $56.90 | $56.84 (-0.11%) | $57.17 | $56.75 | 11.40 K | $442.73 M |
| 12/05/2025 | $56.79 | $56.84 (0.09%) | $56.84 | $56.41 | 13.10 K | $442.73 M |
| 12/04/2025 | $57.07 | $57.08 (0.02%) | $57.25 | $56.48 | 12.01 K | $444.60 M |
| 12/03/2025 | $56.67 | $57.17 (0.88%) | $57.31 | $56.67 | 12.20 K | $445.30 M |
| 12/02/2025 | $55.96 | $56.05 (0.16%) | $56.46 | $55.20 | 20.52 K | $436.57 M |
| 12/01/2025 | $55.41 | $55.99 (1.05%) | $56.37 | $55.41 | 9.34 K | $436.11 M |
| 11/28/2025 | $55.41 | $55.47 (0.11%) | $55.79 | $55.37 | 7.70 K | $432.06 M |
| 11/26/2025 | $55.50 | $55.76 (0.47%) | $55.99 | $55.39 | 14.15 K | $434.31 M |
| 11/25/2025 | $55.54 | $55.98 (0.79%) | $56.24 | $55.54 | 33.73 K | $436.03 M |
| 11/24/2025 | $54.85 | $54.46 (-0.71%) | $54.86 | $53.82 | 35.22 K | $424.19 M |
| 11/21/2025 | $53.05 | $54.91 (3.51%) | $55.47 | $53.05 | 27.70 K | $427.69 M |
| 11/20/2025 | $53.17 | $52.99 (-0.34%) | $54.32 | $52.66 | 43.75 K | $412.74 M |
| 11/19/2025 | $53.92 | $53.15 (-1.43%) | $53.92 | $52.07 | 18.10 K | $413.99 M |
| 11/18/2025 | $52.73 | $52.50 (-0.44%) | $53.33 | $52.48 | 21.32 K | $408.92 M |
| 11/17/2025 | $54.05 | $52.43 (-3%) | $54.34 | $52.10 | 29.20 K | $408.38 M |
| 11/14/2025 | $54.45 | $54.46 (0.02%) | $54.99 | $53.69 | 25.10 K | $424.19 M |
| 11/13/2025 | $54.55 | $54.75 (0.37%) | $55.55 | $54.20 | 39.61 K | $426.45 M |
| 11/12/2025 | $55.45 | $54.51 (-1.7%) | $55.45 | $54.35 | 14.80 K | $424.58 M |
| 11/11/2025 | $54.66 | $54.94 (0.51%) | $55.08 | $54.18 | 28.90 K | $427.93 M |
| 11/10/2025 | $54.05 | $54.41 (0.67%) | $54.90 | $53.50 | 25.70 K | $423.80 M |
| 11/07/2025 | $53.51 | $53.83 (0.6%) | $54.00 | $53.14 | 18.50 K | $419.28 M |
| 11/06/2025 | $53.59 | $53.43 (-0.3%) | $53.90 | $53.42 | 14.34 K | $416.17 M |
| 11/05/2025 | $53.56 | $53.92 (0.67%) | $54.00 | $53.08 | 23.42 K | $419.98 M |
| 11/04/2025 | $52.62 | $53.21 (1.12%) | $53.25 | $52.62 | 13.43 K | $414.45 M |
| 11/03/2025 | $52.90 | $53.11 (0.4%) | $53.25 | $52.56 | 19.70 K | $413.67 M |
| 10/31/2025 | $53.32 | $53.15 (-0.32%) | $53.72 | $52.74 | 13.90 K | $413.99 M |
| 10/30/2025 | $53.09 | $53.79 (1.32%) | $54.01 | $53.09 | 18.72 K | $418.97 M |
| 10/29/2025 | $53.11 | $53.32 (0.4%) | $54.80 | $52.60 | 43.70 K | $415.31 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.
