Home Bancorp, Inc. - Common Stock (HBCP)

62.04
+1.43 (2.36%)
NASDAQ · Last Trade: Nov 2nd, 12:23 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Home Bancorp, Inc. - Common Stock (HBCP)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202661.8362.0060.4260.6175,52960.29
10/29/202662.1163.4761.2461.37126,94261.05
10/28/202661.3661.7960.7861.44121,19261.12
10/27/202660.5661.9660.5661.06105,13860.74
10/26/202661.8962.4060.6461.20124,73760.88
10/23/202661.1062.1661.1061.4486,50461.12
10/22/202659.5062.1459.4861.42193,03861.10
10/21/202659.1059.8056.9559.80130,20259.48
10/20/202661.6063.7058.5459.47112,84659.16
10/19/202666.1066.1065.2765.7835,30865.43
10/16/202666.0467.7465.7465.9038,45665.55
10/15/202665.6566.4965.2065.8743,09065.52
10/14/202664.7465.8364.4165.2973,76064.95
10/13/202666.4667.0365.3665.7561,95665.40
10/12/202666.0366.6665.8166.2542,61365.90
10/09/202666.7066.8165.6465.6735,01965.32
10/08/202665.7567.0865.7566.7056,96266.35
10/07/202666.6066.9965.9066.1065,39465.75
10/06/202667.6967.6967.0867.2139,96966.86
10/05/202667.5367.7567.1067.3787,09667.01
10/02/202667.3468.2067.0667.5346,90267.17
10/01/202666.1566.9465.0966.8574,15966.50
9/30/202666.4466.9765.5566.0676,27165.71
9/29/202667.0167.9765.9066.4942,91366.14
9/28/202667.5167.9867.0367.06110,15066.71
9/25/202667.7268.4567.4567.6071,73567.24
9/24/202667.5867.7267.0067.7258,32867.36
9/23/202667.5068.1067.0667.1749,54166.82
9/22/202668.5868.9867.6968.1151,50767.75
9/21/202668.6669.0068.1368.1347,95067.77
9/18/202668.1368.6667.1168.57154,77868.21
9/17/202669.0569.3068.0768.6066,92568.24
9/16/202669.9469.9467.3668.6560,07768.29
9/15/202669.1270.0569.1269.6444,91269.27
9/14/202669.0770.0269.0069.4177,54769.04
9/11/202670.1170.3668.6669.2239,42568.85
9/10/202668.2569.4768.1969.4737,68469.10
9/09/202668.5569.4268.3468.8154,08668.45
9/08/202669.9870.2469.2169.4837,38469.11
9/04/202669.5770.6769.3670.3693,45669.99
9/03/202669.8170.5069.7069.9134,22369.54
9/02/202668.0569.6168.0569.3444,97568.97
9/01/202668.2868.8367.5267.9760,70967.61
8/31/202669.4669.4668.2868.4965,02168.13
8/28/202669.2770.2569.2769.4467,78469.07
8/27/202668.8170.0368.3569.4896,29169.11
8/26/202669.3969.7868.5369.24101,27468.87
8/25/202670.2770.2768.3568.99117,98068.63
8/24/202669.7170.3468.8869.8967,51669.52
8/21/202669.8969.9768.7269.7175,10769.34
8/20/202669.1569.9568.6769.4389,73669.06
8/19/202671.5071.7769.0369.4793,66269.10
8/18/202671.6871.9271.1571.4569,44971.07
8/17/202672.0472.5071.5371.85115,09871.47
8/14/202672.4674.5071.9571.9645,10071.58
8/13/202672.6573.3572.1572.3569,84071.97
8/12/202671.5372.4471.5372.0862,07771.70
8/11/202670.7972.0370.7971.6878,93071.30
8/10/202671.4671.8170.0270.6391,80870.26
8/07/202672.3972.6871.2171.88106,38671.50
8/06/202672.6172.9971.8871.99108,86271.61
8/05/202672.5672.8671.6772.0843,46271.70
8/04/202672.0472.9071.6772.51122,95272.13
8/03/202671.5972.7071.0772.11128,31071.73