5 DAY PERFORMANCE
-14.89%
1 MONTH PERFORMANCE
-16.18%
3 MONTH PERFORMANCE
-11.84%
6 MONTH PERFORMANCE
-1.90%
YEAR-TO-DATE PERFORMANCE
+1.09%
1 YEAR PERFORMANCE
+4.21%
Home Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $68.83 | $68.47 (-0.52%) | $68.93 | $68.35 | 19.24 K | $530.50 M |
| 09/18/2026 | $68.13 | $68.57 (0.65%) | $68.66 | $67.11 | 154.80 K | $531.74 M |
| 09/17/2026 | $69.05 | $68.60 (-0.65%) | $69.30 | $68.07 | 66.93 K | $531.97 M |
| 09/16/2026 | $69.94 | $68.65 (-1.84%) | $69.94 | $67.36 | 60.10 K | $532.36 M |
| 09/15/2026 | $69.12 | $69.64 (0.75%) | $70.05 | $69.12 | 44.91 K | $540.04 M |
| 09/14/2026 | $69.07 | $69.41 (0.49%) | $70.02 | $69.00 | 77.55 K | $538.25 M |
| 09/11/2026 | $70.11 | $69.22 (-1.27%) | $70.36 | $68.66 | 39.43 K | $536.78 M |
| 09/10/2026 | $68.25 | $69.47 (1.79%) | $69.47 | $68.19 | 37.70 K | $538.72 M |
| 09/09/2026 | $68.55 | $68.81 (0.38%) | $69.43 | $68.34 | 54.10 K | $533.60 M |
| 09/08/2026 | $69.98 | $69.48 (-0.71%) | $70.24 | $69.21 | 37.40 K | $538.80 M |
| 09/04/2026 | $69.57 | $70.36 (1.14%) | $70.68 | $69.36 | 93.50 K | $545.62 M |
| 09/03/2026 | $69.81 | $69.91 (0.14%) | $70.50 | $69.70 | 34.23 K | $542.13 M |
| 09/02/2026 | $68.05 | $69.34 (1.9%) | $69.61 | $68.05 | 45.00 K | $537.71 M |
| 09/01/2026 | $68.28 | $67.97 (-0.45%) | $68.83 | $67.52 | 60.71 K | $527.09 M |
| 08/31/2026 | $69.46 | $68.49 (-1.4%) | $69.46 | $68.28 | 65.02 K | $531.12 M |
| 08/28/2026 | $69.27 | $69.44 (0.25%) | $70.25 | $69.27 | 67.80 K | $538.49 M |
| 08/27/2026 | $68.81 | $69.48 (0.97%) | $70.03 | $68.35 | 96.30 K | $538.80 M |
| 08/26/2026 | $69.39 | $69.24 (-0.22%) | $69.78 | $68.53 | 101.30 K | $536.93 M |
| 08/25/2026 | $70.27 | $68.99 (-1.82%) | $70.27 | $68.35 | 118.00 K | $535.00 M |
| 08/24/2026 | $69.71 | $69.89 (0.26%) | $70.34 | $68.88 | 67.52 K | $541.98 M |
| 08/21/2026 | $69.89 | $69.71 (-0.26%) | $69.97 | $68.72 | 75.11 K | $540.58 M |
| 08/20/2026 | $69.15 | $69.43 (0.4%) | $69.95 | $68.67 | 89.74 K | $538.41 M |
| 08/19/2026 | $71.50 | $69.47 (-2.84%) | $71.77 | $69.04 | 93.70 K | $538.72 M |
| 08/18/2026 | $71.68 | $71.45 (-0.32%) | $71.92 | $71.15 | 69.45 K | $554.07 M |
| 08/17/2026 | $72.04 | $71.85 (-0.26%) | $72.50 | $71.53 | 115.10 K | $557.17 M |
| 08/14/2026 | $72.46 | $71.96 (-0.69%) | $74.50 | $71.95 | 45.10 K | $558.03 M |
| 08/13/2026 | $72.65 | $72.35 (-0.41%) | $73.35 | $72.15 | 69.84 K | $561.05 M |
| 08/12/2026 | $71.53 | $72.08 (0.77%) | $72.44 | $71.53 | 62.10 K | $558.96 M |
| 08/11/2026 | $70.79 | $71.68 (1.26%) | $72.03 | $70.79 | 78.93 K | $555.86 M |
| 08/10/2026 | $71.46 | $70.63 (-1.16%) | $71.82 | $70.02 | 91.81 K | $547.71 M |
| 08/07/2026 | $72.39 | $71.88 (-0.7%) | $72.68 | $71.21 | 106.40 K | $557.41 M |
| 08/06/2026 | $72.61 | $71.99 (-0.85%) | $72.99 | $71.88 | 108.90 K | $558.26 M |
| 08/05/2026 | $72.56 | $72.08 (-0.66%) | $72.86 | $71.67 | 43.50 K | $558.96 M |
| 08/04/2026 | $72.04 | $72.51 (0.65%) | $72.90 | $71.67 | 123.00 K | $562.29 M |
| 08/03/2026 | $71.59 | $72.11 (0.73%) | $72.70 | $71.07 | 128.31 K | $559.19 M |
| 07/31/2026 | $70.63 | $71.34 (1.01%) | $72.44 | $70.24 | 92.50 K | $553.22 M |
| 07/30/2026 | $71.19 | $70.86 (-0.46%) | $72.11 | $70.71 | 111.00 K | $549.50 M |
| 07/29/2026 | $71.20 | $70.93 (-0.38%) | $71.80 | $70.49 | 109.72 K | $550.04 M |
| 07/28/2026 | $70.28 | $71.60 (1.88%) | $72.03 | $70.28 | 71.51 K | $555.24 M |
| 07/27/2026 | $70.51 | $70.28 (-0.33%) | $71.38 | $69.82 | 91.74 K | $545.00 M |
| 07/24/2026 | $69.39 | $70.21 (1.18%) | $70.94 | $68.82 | 155.22 K | $544.46 M |
| 07/23/2026 | $68.86 | $69.26 (0.58%) | $69.69 | $67.88 | 154.80 K | $537.09 M |
| 07/22/2026 | $69.18 | $69.28 (0.14%) | $69.64 | $66.77 | 134.51 K | $537.25 M |
| 07/21/2026 | $69.40 | $68.80 (-0.86%) | $70.16 | $68.41 | 260.50 K | $533.52 M |
| 07/20/2026 | $69.94 | $68.37 (-2.24%) | $69.94 | $67.49 | 171.72 K | $530.19 M |
| 07/17/2026 | $70.78 | $69.31 (-2.08%) | $71.19 | $68.76 | 90.94 K | $537.48 M |
| 07/16/2026 | $69.29 | $71.41 (3.06%) | $71.69 | $68.88 | 125.30 K | $553.76 M |
| 07/15/2026 | $68.30 | $69.23 (1.36%) | $69.58 | $68.13 | 112.25 K | $534.94 M |
| 07/14/2026 | $68.90 | $68.39 (-0.74%) | $69.15 | $68.22 | 68.90 K | $528.45 M |
| 07/13/2026 | $68.22 | $68.85 (0.92%) | $69.32 | $67.65 | 98.33 K | $532.00 M |
| 07/10/2026 | $68.07 | $67.88 (-0.28%) | $68.17 | $67.33 | 63.75 K | $524.51 M |
| 07/09/2026 | $67.31 | $68.04 (1.08%) | $68.18 | $66.63 | 94.92 K | $525.75 M |
| 07/08/2026 | $68.58 | $67.08 (-2.19%) | $69.10 | $66.66 | 56.22 K | $518.33 M |
| 07/07/2026 | $69.34 | $68.55 (-1.14%) | $70.57 | $68.38 | 63.80 K | $529.69 M |
| 07/06/2026 | $69.44 | $69.19 (-0.36%) | $70.10 | $68.73 | 64.39 K | $534.63 M |
| 07/02/2026 | $70.76 | $69.32 (-2.04%) | $71.46 | $68.91 | 120.60 K | $535.64 M |
| 07/01/2026 | $68.81 | $70.66 (2.69%) | $70.71 | $68.81 | 93.93 K | $545.99 M |
| 06/30/2026 | $68.92 | $68.52 (-0.58%) | $69.36 | $68.15 | 74.30 K | $529.45 M |
| 06/29/2026 | $68.74 | $68.92 (0.26%) | $69.10 | $67.90 | 90.40 K | $532.54 M |
| 06/26/2026 | $67.70 | $69.36 (2.45%) | $69.40 | $67.49 | 236.80 K | $535.94 M |
| 06/25/2026 | $68.17 | $67.59 (-0.85%) | $68.64 | $67.03 | 81.60 K | $522.27 M |
| 06/24/2026 | $67.56 | $68.18 (0.92%) | $68.49 | $67.38 | 114.30 K | $526.83 M |
| 06/23/2026 | $66.24 | $67.56 (1.99%) | $67.74 | $66.24 | 72.61 K | $522.04 M |
| 06/22/2026 | $66.09 | $66.31 (0.33%) | $66.90 | $65.71 | 84.00 K | $512.38 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.
