Home Bancorp Inc (HBCP) Historical Stock Data

56.84 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, HBCP is up 0.04% a day on average. There have been 19 days where Home Bancorp Inc closed green and 11 days where HBCP closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-08	56.90	56.84	↓$0.06 (-0.11%)	56.75	57.17	11.38K
2025-12-05	56.79	56.84	↑$0.05 (0.09%)	56.41	56.84	13.09K
2025-12-04	57.07	57.08	↑$0.01 (0.02%)	56.48	57.25	12.01K
2025-12-03	56.67	57.17	↑$0.50 (0.88%)	56.67	57.31	12.18K
2025-12-02	55.96	56.05	↑$0.09 (0.16%)	55.20	56.46	20.52K
2025-12-01	55.41	55.99	↑$0.59 (1.06%)	55.41	56.37	9.34K
2025-11-28	55.41	55.47	↑$0.06 (0.11%)	55.37	55.79	7.67K
2025-11-26	55.50	55.76	↑$0.26 (0.47%)	55.39	55.99	14.15K
2025-11-25	55.54	55.98	↑$0.44 (0.79%)	55.54	56.24	33.73K
2025-11-24	54.85	54.46	↓$0.39 (-0.71%)	53.82	54.86	35.22K
2025-11-21	53.05	54.91	↑$1.86 (3.51%)	53.05	55.47	27.69K
2025-11-20	53.17	52.99	↓$0.18 (-0.34%)	52.66	54.32	43.75K
2025-11-19	53.92	53.15	↓$0.77 (-1.42%)	52.07	53.92	18.10K
2025-11-18	52.73	52.50	↓$0.23 (-0.44%)	52.48	53.33	21.32K
2025-11-17	54.05	52.43	↓$1.62 (-3.00%)	52.10	54.34	29.19K
2025-11-14	54.45	54.46	↑$0.01 (0.02%)	53.69	54.99	25.10K
2025-11-13	54.55	54.75	↑$0.20 (0.37%)	54.20	55.55	39.61K
2025-11-12	55.45	54.51	↓$0.94 (-1.69%)	54.35	55.45	14.79K
2025-11-11	54.66	54.94	↑$0.28 (0.51%)	54.18	55.08	28.88K
2025-11-10	54.05	54.41	↑$0.36 (0.67%)	53.50	54.90	25.70K
2025-11-07	53.51	53.83	↑$0.32 (0.60%)	53.14	54.00	18.50K
2025-11-06	53.59	53.43	↓$0.16 (-0.30%)	53.42	53.90	14.34K
2025-11-05	53.56	53.92	↑$0.37 (0.68%)	53.08	54.00	23.42K
2025-11-04	52.62	53.21	↑$0.59 (1.12%)	52.62	53.25	13.43K
2025-11-03	52.90	53.11	↑$0.21 (0.40%)	52.56	53.25	19.67K
2025-10-31	53.32	53.15	↓$0.17 (-0.32%)	52.74	53.72	13.86K
2025-10-30	53.09	53.79	↑$0.70 (1.32%)	53.09	54.01	18.72K
2025-10-29	53.11	53.32	↑$0.21 (0.40%)	52.60	54.80	43.65K
2025-10-28	54.04	53.48	↓$0.56 (-1.04%)	53.03	55.51	23.87K
2025-10-27	55.83	54.40	↓$1.43 (-2.56%)	54.31	58.06	28.11K