5 DAY PERFORMANCE
-1.06%
1 MONTH PERFORMANCE
-9.61%
3 MONTH PERFORMANCE
-9.54%
6 MONTH PERFORMANCE
+8.30%
YEAR-TO-DATE PERFORMANCE
-2.90%
1 YEAR PERFORMANCE
+28.24%
Home Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $43.18 | $43.57 (0.9%) | $43.68 | $43.18 | 2,324 | |
| 03/11/2025 | $44.11 | $43.96 (-0.34%) | $44.32 | $43.36 | 19,127 | $351.57 M |
| 03/10/2025 | $45.60 | $43.54 (-4.52%) | $45.60 | $43.51 | 16,200 | $348.21 M |
| 03/07/2025 | $44.85 | $45.35 (1.11%) | $45.92 | $44.37 | 18,600 | $362.68 M |
| 03/06/2025 | $45.52 | $45.20 (-0.7%) | $45.52 | $44.64 | 12,710 | $361.49 M |
| 03/05/2025 | $46.44 | $45.50 (-2.02%) | $46.45 | $45.14 | 22,921 | $363.88 M |
| 03/04/2025 | $45.89 | $45.77 (-0.26%) | $46.96 | $45.18 | 19,400 | $366.04 M |
| 03/03/2025 | $47.35 | $46.65 (-1.48%) | $48.11 | $46.64 | 18,000 | $373.08 M |
| 02/28/2025 | $47.52 | $47.00 (-1.09%) | $47.75 | $47.00 | 41,600 | $375.88 M |
| 02/27/2025 | $47.01 | $47.16 (0.32%) | $47.55 | $46.84 | 19,300 | $377.16 M |
| 02/26/2025 | $47.21 | $47.15 (-0.13%) | $48.20 | $47.06 | 30,038 | $377.08 M |
| 02/25/2025 | $47.70 | $47.50 (-0.42%) | $48.02 | $47.17 | 23,748 | $379.88 M |
| 02/24/2025 | $48.20 | $47.42 (-1.62%) | $48.27 | $47.42 | 10,300 | $379.24 M |
| 02/21/2025 | $49.47 | $47.75 (-3.48%) | $50.06 | $47.75 | 23,500 | $381.88 M |
| 02/20/2025 | $48.75 | $48.72 (-0.06%) | $48.85 | $48.31 | 8,939 | $389.64 M |
| 02/19/2025 | $49.00 | $49.20 (0.41%) | $49.47 | $48.71 | 10,049 | $393.47 M |
| 02/18/2025 | $49.24 | $49.59 (0.71%) | $49.81 | $49.07 | 14,100 | $396.59 M |
| 02/14/2025 | $50.00 | $49.48 (-1.04%) | $50.00 | $49.17 | 9,014 | $395.71 M |
| 02/13/2025 | $49.59 | $49.85 (0.52%) | $50.05 | $48.93 | 10,100 | $398.67 M |
| 02/12/2025 | $50.08 | $49.64 (-0.88%) | $50.08 | $49.47 | 15,915 | $396.99 M |
| 02/11/2025 | $50.48 | $50.87 (0.77%) | $51.75 | $50.45 | 33,313 | $406.83 M |
| 02/10/2025 | $51.17 | $50.62 (-1.07%) | $52.00 | $50.39 | 61,700 | $404.83 M |
| 02/07/2025 | $52.11 | $51.83 (-0.54%) | $52.25 | $50.99 | 16,500 | $414.51 M |
| 02/06/2025 | $52.40 | $52.49 (0.17%) | $52.77 | $52.00 | 19,832 | $419.79 M |
| 02/05/2025 | $51.83 | $52.22 (0.75%) | $52.22 | $51.55 | 12,419 | $417.63 M |
| 02/04/2025 | $49.71 | $51.66 (3.92%) | $51.81 | $49.71 | 29,347 | $413.15 M |
| 02/03/2025 | $49.05 | $50.11 (2.16%) | $50.50 | $48.97 | 48,800 | $400.75 M |
| 01/31/2025 | $50.00 | $50.20 (0.4%) | $50.30 | $49.08 | 21,017 | $401.47 M |
| 01/30/2025 | $50.10 | $50.00 (-0.2%) | $51.00 | $49.75 | 20,200 | $399.87 M |
| 01/29/2025 | $50.09 | $49.58 (-1.02%) | $50.09 | $48.51 | 30,138 | $396.51 M |
| 01/28/2025 | $48.01 | $50.48 (5.14%) | $50.66 | $47.41 | 21,500 | $403.71 M |
| 01/27/2025 | $47.15 | $48.37 (2.59%) | $48.90 | $46.57 | 19,600 | $386.84 M |
| 01/24/2025 | $47.03 | $47.57 (1.15%) | $47.82 | $47.01 | 11,405 | $380.44 M |
| 01/23/2025 | $46.37 | $47.38 (2.18%) | $47.71 | $46.37 | 36,047 | $378.92 M |
| 01/22/2025 | $46.81 | $46.30 (-1.09%) | $47.18 | $46.15 | 17,936 | $370.28 M |
| 01/21/2025 | $46.93 | $47.12 (0.4%) | $47.32 | $46.93 | 10,700 | $376.84 M |
| 01/17/2025 | $45.66 | $46.51 (1.86%) | $46.54 | $45.66 | 25,025 | $371.96 M |
| 01/16/2025 | $45.40 | $45.41 (0.02%) | $45.73 | $44.75 | 21,300 | $363.16 M |
| 01/15/2025 | $45.24 | $45.78 (1.19%) | $46.33 | $45.20 | 15,500 | $366.12 M |
| 01/14/2025 | $43.62 | $44.52 (2.06%) | $44.54 | $43.49 | 16,136 | $356.05 M |
| 01/13/2025 | $41.81 | $43.09 (3.06%) | $43.09 | $41.48 | 22,541 | $344.61 M |
| 01/10/2025 | $43.23 | $42.32 (-2.11%) | $43.28 | $41.74 | 17,426 | $338.45 M |
| 01/08/2025 | $44.21 | $44.32 (0.25%) | $44.70 | $43.81 | 8,608 | $354.45 M |
| 01/07/2025 | $44.73 | $44.27 (-1.03%) | $44.73 | $43.57 | 27,300 | $354.05 M |
| 01/06/2025 | $46.23 | $44.87 (-2.94%) | $46.92 | $44.81 | 63,200 | $358.85 M |
| 01/03/2025 | $45.41 | $46.29 (1.94%) | $46.29 | $44.51 | 48,721 | $370.20 M |
| 01/02/2025 | $46.88 | $45.11 (-3.78%) | $46.88 | $44.61 | 14,304 | $360.77 M |
| 12/31/2024 | $46.00 | $46.21 (0.46%) | $47.08 | $46.00 | 13,300 | $369.56 M |
| 12/30/2024 | $45.75 | $45.97 (0.48%) | $46.40 | $45.46 | 18,200 | $367.64 M |
| 12/27/2024 | $46.82 | $46.13 (-1.47%) | $47.00 | $45.28 | 16,300 | $368.92 M |
| 12/26/2024 | $46.45 | $46.79 (0.73%) | $47.41 | $46.09 | 60,549 | $374.20 M |
| 12/24/2024 | $46.30 | $46.45 (0.32%) | $46.45 | $46.10 | 5,735 | $371.48 M |
| 12/23/2024 | $46.46 | $46.25 (-0.45%) | $46.68 | $45.76 | 12,126 | $369.88 M |
| 12/20/2024 | $46.49 | $46.32 (-0.37%) | $47.90 | $46.32 | 52,624 | $370.44 M |
| 12/19/2024 | $47.34 | $46.37 (-2.05%) | $47.49 | $45.55 | 26,009 | $370.84 M |
| 12/18/2024 | $48.88 | $45.73 (-6.44%) | $49.50 | $44.92 | 22,400 | $365.72 M |
| 12/17/2024 | $48.92 | $48.80 (-0.25%) | $49.49 | $48.54 | 15,700 | $390.28 M |
| 12/16/2024 | $49.78 | $49.32 (-0.92%) | $49.89 | $49.24 | 11,940 | $394.43 M |
| 12/13/2024 | $49.32 | $49.37 (0.1%) | $49.37 | $48.57 | 6,702 | $391.09 M |
| 12/12/2024 | $49.45 | $49.60 (0.3%) | $49.92 | $49.08 | 11,600 | $392.91 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.
