Home Bancorp, Inc. (HBCP) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$54.50

north_east

$0.45 (0.83%)

Day's range

$54.04

$54.91

5 DAY PERFORMANCE

-2.77%

1 MONTH PERFORMANCE

+1.24%

3 MONTH PERFORMANCE

-3.11%

6 MONTH PERFORMANCE

+7.33%

YEAR-TO-DATE PERFORMANCE

+17.94%

1 YEAR PERFORMANCE

+8.70%

Home Bancorp, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$56.79	$56.84 (0.09%)	$56.84	$56.41	13.10 K	$442.73 M
12/04/2025	$57.07	$57.08 (0.02%)	$57.25	$56.48	12.01 K	$444.60 M
12/03/2025	$56.67	$57.17 (0.88%)	$57.31	$56.67	12.20 K	$445.30 M
12/02/2025	$55.96	$56.05 (0.16%)	$56.46	$55.20	20.52 K	$436.57 M
12/01/2025	$55.41	$55.99 (1.05%)	$56.37	$55.41	9.34 K	$436.11 M
11/28/2025	$55.41	$55.47 (0.11%)	$55.79	$55.37	7.70 K	$432.06 M
11/26/2025	$55.50	$55.76 (0.47%)	$55.99	$55.39	14.15 K	$434.31 M
11/25/2025	$55.54	$55.98 (0.79%)	$56.24	$55.54	33.73 K	$436.03 M
11/24/2025	$54.85	$54.46 (-0.71%)	$54.86	$53.82	35.22 K	$424.19 M
11/21/2025	$53.05	$54.91 (3.51%)	$55.47	$53.05	27.70 K	$427.69 M
11/20/2025	$53.17	$52.99 (-0.34%)	$54.32	$52.66	43.75 K	$412.74 M
11/19/2025	$53.92	$53.15 (-1.43%)	$53.92	$52.07	18.10 K	$413.99 M
11/18/2025	$52.73	$52.50 (-0.44%)	$53.33	$52.48	21.32 K	$408.92 M
11/17/2025	$54.05	$52.43 (-3%)	$54.34	$52.10	29.20 K	$408.38 M
11/14/2025	$54.45	$54.46 (0.02%)	$54.99	$53.69	25.10 K	$424.19 M
11/13/2025	$54.55	$54.75 (0.37%)	$55.55	$54.20	39.61 K	$426.45 M
11/12/2025	$55.45	$54.51 (-1.7%)	$55.45	$54.35	14.80 K	$424.58 M
11/11/2025	$54.66	$54.94 (0.51%)	$55.08	$54.18	28.90 K	$427.93 M
11/10/2025	$54.05	$54.41 (0.67%)	$54.90	$53.50	25.70 K	$423.80 M
11/07/2025	$53.51	$53.83 (0.6%)	$54.00	$53.14	18.50 K	$419.28 M
11/06/2025	$53.59	$53.43 (-0.3%)	$53.90	$53.42	14.34 K	$416.17 M
11/05/2025	$53.56	$53.92 (0.67%)	$54.00	$53.08	23.42 K	$419.98 M
11/04/2025	$52.62	$53.21 (1.12%)	$53.25	$52.62	13.43 K	$414.45 M
11/03/2025	$52.90	$53.11 (0.4%)	$53.25	$52.56	19.70 K	$413.67 M
10/31/2025	$53.32	$53.15 (-0.32%)	$53.72	$52.74	13.90 K	$413.99 M
10/30/2025	$53.09	$53.79 (1.32%)	$54.01	$53.09	18.72 K	$418.97 M
10/29/2025	$53.11	$53.32 (0.4%)	$54.80	$52.60	43.70 K	$415.31 M
10/28/2025	$54.04	$53.48 (-1.04%)	$55.51	$53.03	23.90 K	$416.56 M
10/27/2025	$55.83	$54.40 (-2.56%)	$58.06	$54.31	28.11 K	$423.72 M
10/24/2025	$54.97	$55.74 (1.4%)	$55.74	$54.52	14.92 K	$434.16 M
10/23/2025	$54.42	$54.50 (0.15%)	$55.62	$53.73	39.70 K	$424.50 M
10/22/2025	$54.77	$54.75 (-0.04%)	$55.79	$54.25	31.90 K	$426.45 M
10/21/2025	$57.50	$55.25 (-3.91%)	$57.50	$54.60	34.90 K	$430.34 M
10/20/2025	$52.20	$53.97 (3.39%)	$53.97	$52.08	33.91 K	$420.37 M
10/17/2025	$51.32	$51.19 (-0.25%)	$51.78	$51.05	26.43 K	$398.72 M
10/16/2025	$53.61	$51.26 (-4.38%)	$53.65	$50.54	36.55 K	$401.25 M
10/15/2025	$53.62	$54.03 (0.76%)	$54.35	$53.25	26.15 K	$422.94 M
10/14/2025	$52.79	$54.40 (3.05%)	$54.74	$51.23	33.00 K	$425.83 M
10/13/2025	$51.79	$52.83 (2.01%)	$53.06	$51.79	21.25 K	$413.54 M
10/10/2025	$53.92	$51.89 (-3.76%)	$54.48	$51.85	26.40 K	$406.18 M
10/09/2025	$54.30	$53.79 (-0.94%)	$54.45	$53.53	17.30 K	$421.06 M
10/08/2025	$54.16	$54.45 (0.54%)	$54.75	$54.08	14.24 K	$426.22 M
10/07/2025	$54.56	$54.44 (-0.22%)	$55.13	$54.40	31.01 K	$426.14 M
10/06/2025	$54.91	$55.15 (0.44%)	$55.58	$54.32	31.24 K	$431.70 M
10/03/2025	$54.57	$54.50 (-0.13%)	$55.12	$54.03	14.70 K	$426.61 M
10/02/2025	$53.56	$54.05 (0.91%)	$54.22	$53.32	18.02 K	$423.09 M
10/01/2025	$54.30	$54.21 (-0.17%)	$54.55	$53.51	29.71 K	$424.34 M
09/30/2025	$54.54	$54.33 (-0.39%)	$54.58	$53.60	22.43 K	$425.28 M
09/29/2025	$55.98	$54.71 (-2.27%)	$55.98	$54.53	28.60 K	$428.26 M
09/26/2025	$55.25	$55.98 (1.32%)	$56.24	$54.90	53.91 K	$438.20 M
09/25/2025	$54.71	$55.22 (0.93%)	$55.43	$54.71	21.70 K	$432.25 M
09/24/2025	$55.25	$55.16 (-0.16%)	$55.52	$54.75	19.10 K	$431.78 M
09/23/2025	$55.95	$55.00 (-1.7%)	$56.43	$54.90	23.70 K	$430.53 M
09/22/2025	$55.48	$55.53 (0.09%)	$55.89	$55.07	19.60 K	$434.68 M
09/19/2025	$56.93	$56.07 (-1.51%)	$56.93	$55.38	78.71 K	$438.90 M
09/18/2025	$55.41	$56.93 (2.74%)	$57.10	$54.62	35.90 K	$445.64 M
09/17/2025	$54.25	$54.98 (1.35%)	$56.45	$54.05	40.90 K	$430.37 M
09/16/2025	$54.67	$54.38 (-0.53%)	$54.68	$54.18	24.73 K	$425.67 M
09/15/2025	$55.96	$55.20 (-1.36%)	$55.96	$55.05	16.03 K	$432.09 M
09/12/2025	$56.08	$55.38 (-1.25%)	$56.27	$55.30	19.70 K	$433.50 M
09/11/2025	$55.89	$56.36 (0.84%)	$56.56	$55.29	39.20 K	$441.17 M
09/10/2025	$56.39	$55.82 (-1.01%)	$56.39	$55.70	14.40 K	$436.95 M
09/09/2025	$56.21	$56.06 (-0.27%)	$56.54	$55.85	21.20 K	$438.83 M
09/08/2025	$56.60	$56.50 (-0.18%)	$56.76	$55.65	29.34 K	$442.27 M