5 DAY PERFORMANCE
-3.60%
1 MONTH PERFORMANCE
-13.27%
3 MONTH PERFORMANCE
-18.94%
6 MONTH PERFORMANCE
-8.57%
YEAR-TO-DATE PERFORMANCE
+1.09%
1 YEAR PERFORMANCE
+8.36%
Home Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $62.92 | $60.71 (-3.51%) | $62.92 | $60.42 | 96.19 K | |
| 11/04/2026 | $62.90 | $61.91 (-1.57%) | $63.68 | $61.70 | 66.30 K | $482.65 M |
| 11/03/2026 | $61.81 | $61.38 (-0.7%) | $61.81 | $61.09 | 69.98 K | $478.52 M |
| 11/02/2026 | $60.69 | $61.63 (1.55%) | $62.06 | $60.69 | 95.51 K | $480.47 M |
| 10/30/2026 | $61.83 | $60.61 (-1.97%) | $62.00 | $60.42 | 75.53 K | $472.51 M |
| 10/29/2026 | $62.11 | $61.37 (-1.19%) | $63.47 | $61.25 | 126.94 K | $478.44 M |
| 10/28/2026 | $61.36 | $61.44 (0.13%) | $61.79 | $60.79 | 121.20 K | $478.98 M |
| 10/27/2026 | $60.56 | $61.06 (0.83%) | $61.96 | $60.56 | 105.14 K | $476.02 M |
| 10/26/2026 | $61.89 | $61.20 (-1.11%) | $62.40 | $60.64 | 124.74 K | $477.11 M |
| 10/23/2026 | $61.10 | $61.44 (0.56%) | $62.16 | $61.10 | 86.50 K | $478.98 M |
| 10/22/2026 | $59.50 | $61.42 (3.23%) | $62.14 | $59.49 | 193.04 K | $478.83 M |
| 10/21/2026 | $59.10 | $59.80 (1.18%) | $59.80 | $56.95 | 130.20 K | $466.20 M |
| 10/20/2026 | $61.60 | $59.47 (-3.46%) | $63.70 | $58.54 | 112.85 K | $463.63 M |
| 10/19/2026 | $66.10 | $65.78 (-0.48%) | $66.10 | $65.27 | 35.31 K | $512.82 M |
| 10/16/2026 | $66.04 | $65.90 (-0.21%) | $67.74 | $65.74 | 38.50 K | $513.75 M |
| 10/15/2026 | $65.65 | $65.87 (0.34%) | $66.49 | $65.20 | 43.10 K | $513.52 M |
| 10/14/2026 | $64.74 | $65.29 (0.85%) | $65.83 | $64.41 | 73.80 K | $506.30 M |
| 10/13/2026 | $66.46 | $65.75 (-1.07%) | $67.03 | $65.36 | 62.00 K | $509.87 M |
| 10/12/2026 | $66.03 | $66.25 (0.33%) | $66.66 | $65.81 | 42.61 K | $513.75 M |
| 10/09/2026 | $66.70 | $65.67 (-1.54%) | $66.81 | $65.64 | 35.02 K | $509.25 M |
| 10/08/2026 | $65.75 | $66.70 (1.44%) | $67.08 | $65.75 | 57.00 K | $517.24 M |
| 10/07/2026 | $66.60 | $66.10 (-0.75%) | $66.99 | $65.90 | 65.40 K | $512.59 M |
| 10/06/2026 | $67.69 | $67.21 (-0.71%) | $67.69 | $67.08 | 40.00 K | $521.19 M |
| 10/05/2026 | $67.53 | $67.37 (-0.24%) | $67.75 | $67.10 | 87.10 K | $522.43 M |
| 10/02/2026 | $67.34 | $67.53 (0.28%) | $68.20 | $67.06 | 46.90 K | $523.67 M |
| 10/01/2026 | $66.15 | $66.85 (1.06%) | $66.94 | $65.09 | 74.20 K | $518.40 M |
| 09/30/2026 | $66.44 | $66.06 (-0.57%) | $66.97 | $65.55 | 76.30 K | $512.28 M |
| 09/29/2026 | $67.01 | $66.49 (-0.78%) | $67.97 | $65.90 | 42.92 K | $515.61 M |
| 09/28/2026 | $67.52 | $67.06 (-0.68%) | $67.98 | $67.03 | 110.15 K | $520.03 M |
| 09/25/2026 | $67.72 | $67.60 (-0.18%) | $68.45 | $67.45 | 71.73 K | $524.22 M |
| 09/24/2026 | $67.58 | $67.72 (0.21%) | $67.72 | $67.01 | 58.33 K | $525.15 M |
| 09/23/2026 | $67.51 | $67.17 (-0.5%) | $68.10 | $67.06 | 49.53 K | $520.88 M |
| 09/22/2026 | $68.58 | $68.11 (-0.69%) | $68.98 | $67.69 | 51.51 K | $528.17 M |
| 09/21/2026 | $68.66 | $68.13 (-0.77%) | $69.00 | $68.13 | 47.95 K | $528.33 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 |
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.
