Home Bancorp, Inc. - Common Stock (HBCP)

69.28
+0.48 (0.70%)
NASDAQ· Last Trade: Jul 22nd, 7:00 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/22/202669.1869.6466.7769.28134,50469.28
7/21/202669.4070.1668.4168.80260,49268.80
7/20/202669.9469.9467.4968.37171,71668.37
7/17/202670.7871.1968.7669.3190,94169.31
7/16/202669.2971.6968.8871.41125,29771.41
7/15/202668.3069.5868.1369.23112,24669.23
7/14/202668.9069.1568.2268.3968,88968.39
7/13/202668.2269.3267.6468.8598,33268.85
7/10/202668.0668.1767.3367.8863,74667.88
7/09/202667.3168.1866.6368.0494,92568.04
7/08/202668.5869.1066.6667.0856,22467.08
7/07/202669.3470.5768.3868.5563,76268.55
7/06/202669.4470.1068.7369.1964,29469.19
7/02/202670.7671.4668.9169.32120,59869.32
7/01/202668.8270.7168.8270.6693,93170.66
6/30/202668.9269.3668.1568.5274,30068.52
6/29/202668.7469.0967.9068.9290,37468.92
6/26/202667.7069.4067.4969.36236,76969.36
6/25/202668.1768.6467.0367.5981,59467.59
6/24/202667.5668.4967.3868.18114,27268.18
6/23/202666.2467.7466.2467.5672,61267.56
6/22/202666.0966.9065.7166.3183,99866.31
6/18/202666.2767.2265.5166.28386,92766.28
6/17/202666.2467.3164.8865.5559,55365.55
6/16/202666.9868.0066.0866.5762,37766.57
6/15/202668.1568.6566.3566.5645,96166.56
6/12/202667.6668.5067.3568.0823,98668.08
6/11/202667.8567.8966.1867.2859,61267.28
6/10/202666.4567.6266.4567.4678,40867.46
6/09/202665.9467.9965.9466.1389,05666.13
6/08/202665.6466.4065.0265.6050,26565.60
6/05/202665.2666.0865.2265.4873,79165.48
6/04/202664.0065.5064.0065.4151,24465.41
6/03/202664.6064.8363.2763.3974,85663.39
6/02/202663.8665.0063.8664.8054,23864.80
6/01/202664.0264.4863.1764.0640,74564.06
5/29/20260.0165.0964.1864.3844,89964.38
5/28/202664.3664.7363.3364.6180,70764.61
5/27/202665.3165.6364.2064.84102,39964.84
5/26/202665.6266.0064.5165.3675,16065.36
5/22/202665.2965.8464.6664.9759,62064.97
5/21/202664.1165.2763.4565.1680,53365.16
5/20/202663.1864.5763.1864.5759,38964.57
5/19/202663.2363.7262.4362.9934,83062.99
5/18/202662.5363.7362.3563.2153,97163.21
5/15/202662.8563.2162.3062.3789,84762.37
5/14/202662.9263.9762.7862.9047,56862.90
5/13/202662.8063.3462.2662.7579,71362.75
5/12/202663.7963.9562.3163.27106,91063.27
5/11/202664.7565.1063.9464.0978,91164.09
5/08/202665.3865.8364.2764.4369,22064.43
5/07/202664.4265.6364.4265.4074,96765.40
5/06/202665.0765.2863.8364.4263,10964.42
5/05/202663.6664.9063.3063.91105,48863.91
5/04/202662.8564.0362.1663.59135,49363.59
5/01/202662.5763.6361.6863.2681,29762.95
4/30/202662.0862.9762.0862.1954,12061.89
4/29/202663.0563.6862.0262.46108,19062.15
4/28/202663.1264.0063.0563.3946,17063.08
4/27/202661.9663.6561.9662.8267,18562.51
4/24/202662.3062.9361.7261.9686,60061.66
4/23/202662.8263.1462.1362.5285,05162.21