5 DAY PERFORMANCE
-18.10%
1 MONTH PERFORMANCE
-14.76%
3 MONTH PERFORMANCE
-10.66%
6 MONTH PERFORMANCE
-7.31%
YEAR-TO-DATE PERFORMANCE
+1.09%
1 YEAR PERFORMANCE
+16.72%
Home Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $66.27 | $66.28 (0.02%) | $67.22 | $65.51 | 386.93 K | $512.15 M |
| 06/17/2026 | $66.24 | $65.55 (-1.04%) | $67.32 | $64.88 | 59.60 K | $506.50 M |
| 06/16/2026 | $66.98 | $66.57 (-0.61%) | $68.00 | $66.08 | 62.40 K | $514.39 M |
| 06/15/2026 | $68.15 | $66.56 (-2.33%) | $68.65 | $66.35 | 46.00 K | $514.31 M |
| 06/12/2026 | $67.66 | $68.08 (0.62%) | $68.50 | $67.35 | 24.00 K | $526.05 M |
| 06/11/2026 | $67.85 | $67.28 (-0.84%) | $67.90 | $66.18 | 59.61 K | $519.87 M |
| 06/10/2026 | $66.45 | $67.46 (1.52%) | $67.62 | $66.45 | 78.41 K | $521.26 M |
| 06/09/2026 | $65.94 | $66.13 (0.29%) | $67.99 | $65.94 | 89.10 K | $510.99 M |
| 06/08/2026 | $65.64 | $65.60 (-0.06%) | $66.40 | $65.02 | 50.30 K | $506.89 M |
| 06/05/2026 | $65.26 | $65.48 (0.34%) | $66.08 | $65.22 | 73.80 K | $505.96 M |
| 06/04/2026 | $64.00 | $65.41 (2.2%) | $65.50 | $64.00 | 51.24 K | $505.42 M |
| 06/03/2026 | $64.60 | $63.39 (-1.87%) | $64.83 | $63.27 | 74.90 K | $489.81 M |
| 06/02/2026 | $63.86 | $64.80 (1.47%) | $65.00 | $63.86 | 54.24 K | $500.71 M |
| 06/01/2026 | $64.02 | $64.06 (0.06%) | $64.49 | $63.17 | 40.74 K | $494.99 M |
| 05/29/2026 | $64.45 | $64.38 (-0.11%) | $65.09 | $64.18 | 44.90 K | $497.46 M |
| 05/28/2026 | $64.36 | $64.61 (0.39%) | $64.73 | $63.33 | 80.71 K | $499.24 M |
| 05/27/2026 | $65.31 | $64.84 (-0.72%) | $65.63 | $64.21 | 102.40 K | $501.02 M |
| 05/26/2026 | $65.62 | $65.36 (-0.4%) | $66.00 | $64.51 | 75.20 K | $505.04 M |
| 05/22/2026 | $65.29 | $64.97 (-0.49%) | $65.84 | $64.66 | 59.62 K | $502.02 M |
| 05/21/2026 | $64.11 | $65.16 (1.64%) | $65.27 | $63.45 | 80.53 K | $503.49 M |
| 05/20/2026 | $62.99 | $64.57 (2.51%) | $64.57 | $62.99 | 59.40 K | $498.93 M |
| 05/19/2026 | $63.23 | $62.99 (-0.38%) | $63.72 | $62.43 | 34.83 K | $486.72 M |
| 05/18/2026 | $62.54 | $63.21 (1.07%) | $63.73 | $62.35 | 54.00 K | $488.42 M |
| 05/15/2026 | $62.85 | $62.37 (-0.76%) | $63.21 | $61.99 | 89.85 K | $481.93 M |
| 05/14/2026 | $62.92 | $62.90 (-0.03%) | $63.97 | $62.79 | 47.60 K | $486.03 M |
| 05/13/2026 | $62.80 | $62.75 (-0.08%) | $63.34 | $62.26 | 79.71 K | $484.87 M |
| 05/12/2026 | $63.79 | $63.27 (-0.82%) | $63.95 | $62.32 | 106.91 K | $488.89 M |
| 05/11/2026 | $64.75 | $64.09 (-1.02%) | $65.10 | $63.94 | 78.91 K | $495.22 M |
| 05/08/2026 | $65.38 | $64.43 (-1.45%) | $65.83 | $64.27 | 69.22 K | $497.85 M |
| 05/07/2026 | $64.42 | $65.40 (1.52%) | $65.63 | $64.42 | 75.00 K | $505.35 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.
