5 DAY PERFORMANCE
-11.84%
1 MONTH PERFORMANCE
-10.07%
3 MONTH PERFORMANCE
-3.37%
6 MONTH PERFORMANCE
-1.77%
YEAR-TO-DATE PERFORMANCE
+1.09%
1 YEAR PERFORMANCE
+16.58%
Home Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $66.48 | $66.31 (-0.26%) | $66.90 | $65.71 | 77.69 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 |
| 05/06/2026 | $64.70 | $64.42 (-0.43%) | $65.28 | $63.83 | 63.11 K | $497.77 M |
| 05/05/2026 | $63.66 | $63.91 (0.39%) | $64.90 | $63.30 | 105.50 K | $493.83 M |
| 05/04/2026 | $62.85 | $63.59 (1.18%) | $64.03 | $62.17 | 135.50 K | $491.36 M |
| 05/01/2026 | $62.57 | $63.26 (1.1%) | $63.63 | $61.68 | 81.30 K | $488.81 M |
| 04/30/2026 | $62.08 | $62.19 (0.18%) | $63.11 | $62.08 | 54.12 K | $480.54 M |
| 04/29/2026 | $63.05 | $62.46 (-0.94%) | $63.68 | $62.02 | 108.20 K | $482.63 M |
| 04/28/2026 | $63.12 | $63.39 (0.43%) | $64.00 | $63.05 | 46.20 K | $489.81 M |
| 04/27/2026 | $61.96 | $62.82 (1.39%) | $63.65 | $61.96 | 67.20 K | $485.41 M |
| 04/24/2026 | $62.30 | $61.96 (-0.55%) | $62.93 | $61.72 | 86.60 K | $478.76 M |
| 04/23/2026 | $62.82 | $62.52 (-0.48%) | $63.14 | $62.13 | 85.10 K | $483.09 M |
| 04/22/2026 | $61.91 | $63.03 (1.81%) | $64.30 | $61.91 | 118.30 K | $487.03 M |
| 04/21/2026 | $61.91 | $63.01 (1.78%) | $63.80 | $61.91 | 151.44 K | $486.88 M |
| 04/20/2026 | $63.50 | $63.90 (0.63%) | $65.15 | $63.50 | 161.44 K | $493.76 M |
| 04/17/2026 | $63.55 | $64.68 (1.78%) | $65.81 | $63.04 | 187.80 K | $499.78 M |
| 04/16/2026 | $63.85 | $62.85 (-1.57%) | $64.42 | $62.43 | 97.10 K | $485.64 M |
| 04/15/2026 | $64.46 | $64.21 (-0.39%) | $64.70 | $63.37 | 113.40 K | $496.15 M |
| 04/14/2026 | $64.60 | $64.55 (-0.08%) | $65.14 | $63.49 | 104.84 K | $498.78 M |
| 04/13/2026 | $64.48 | $64.64 (0.25%) | $65.05 | $62.91 | 91.70 K | $499.47 M |
| 04/10/2026 | $65.39 | $64.88 (-0.78%) | $65.39 | $63.92 | 161.80 K | $501.33 M |
| 04/09/2026 | $64.03 | $65.35 (2.06%) | $65.94 | $63.59 | 280.80 K | $504.96 M |
| 04/08/2026 | $64.06 | $64.15 (0.14%) | $65.00 | $63.77 | 158.30 K | $495.69 M |
| 04/07/2026 | $61.28 | $62.68 (2.28%) | $62.88 | $60.45 | 165.72 K | $484.33 M |
| 04/06/2026 | $61.18 | $61.55 (0.6%) | $62.74 | $60.40 | 173.00 K | $475.60 M |
| 04/02/2026 | $61.26 | $61.39 (0.21%) | $62.22 | $60.66 | 224.34 K | $474.36 M |
| 04/01/2026 | $61.10 | $61.77 (1.1%) | $62.88 | $60.22 | 102.74 K | $477.30 M |
| 03/31/2026 | $60.94 | $60.58 (-0.59%) | $61.62 | $60.05 | 226.80 K | $468.10 M |
| 03/30/2026 | $60.73 | $60.25 (-0.79%) | $61.20 | $59.93 | 133.90 K | $465.55 M |
| 03/27/2026 | $60.51 | $60.09 (-0.69%) | $60.99 | $59.82 | 84.40 K | $464.32 M |
| 03/26/2026 | $59.81 | $60.73 (1.54%) | $61.51 | $59.56 | 190.44 K | $469.26 M |
| 03/25/2026 | $61.70 | $60.54 (-1.88%) | $62.70 | $60.21 | 130.90 K | $467.79 M |
| 03/24/2026 | $59.93 | $61.40 (2.45%) | $61.93 | $58.58 | 185.73 K | $474.44 M |
| 03/23/2026 | $60.74 | $60.47 (-0.44%) | $62.48 | $60.46 | 110.30 K | $467.25 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.
