5 DAY PERFORMANCE
-7.64%
1 MONTH PERFORMANCE
-5.07%
3 MONTH PERFORMANCE
-7.31%
6 MONTH PERFORMANCE
+9.36%
YEAR-TO-DATE PERFORMANCE
+1.09%
1 YEAR PERFORMANCE
+17.57%
Home Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $64.70 | $64.42 (-0.43%) | $65.28 | $63.83 | 59.09 K | $497.06 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 | $486.51 M |
| 04/15/2026 | $64.46 | $64.21 (-0.39%) | $64.70 | $63.37 | 113.40 K | $496.10 M |
| 04/14/2026 | $64.60 | $64.55 (-0.08%) | $65.14 | $63.49 | 104.84 K | $498.72 M |
| 04/13/2026 | $64.48 | $64.64 (0.25%) | $65.05 | $62.91 | 91.70 K | $499.42 M |
| 04/10/2026 | $65.39 | $64.88 (-0.78%) | $65.39 | $63.92 | 161.80 K | $501.27 M |
| 04/09/2026 | $64.03 | $65.35 (2.06%) | $65.94 | $63.59 | 280.80 K | $504.90 M |
| 04/08/2026 | $64.06 | $64.15 (0.14%) | $65.00 | $63.77 | 158.30 K | $495.63 M |
| 04/07/2026 | $61.28 | $62.68 (2.28%) | $62.88 | $60.45 | 165.72 K | $484.28 M |
| 04/06/2026 | $61.18 | $61.55 (0.6%) | $62.74 | $60.40 | 173.00 K | $475.54 M |
| 04/02/2026 | $61.26 | $61.39 (0.21%) | $62.22 | $60.66 | 224.34 K | $474.31 M |
| 04/01/2026 | $61.10 | $61.77 (1.1%) | $62.88 | $60.22 | 102.74 K | $477.24 M |
| 03/31/2026 | $60.94 | $60.58 (-0.59%) | $61.62 | $60.05 | 226.80 K | $468.05 M |
| 03/30/2026 | $60.73 | $60.25 (-0.79%) | $61.20 | $59.93 | 133.90 K | $465.50 M |
| 03/27/2026 | $60.51 | $60.09 (-0.69%) | $60.99 | $59.82 | 84.40 K | $464.26 M |
| 03/26/2026 | $59.81 | $60.73 (1.54%) | $61.51 | $59.56 | 190.44 K | $469.21 M |
| 03/25/2026 | $61.70 | $60.54 (-1.88%) | $62.70 | $60.21 | 130.90 K | $467.74 M |
| 03/24/2026 | $59.93 | $61.40 (2.45%) | $61.93 | $58.58 | 185.73 K | $474.39 M |
| 03/23/2026 | $60.74 | $60.47 (-0.44%) | $62.48 | $60.46 | 110.30 K | $467.20 M |
| 03/20/2026 | $59.36 | $59.56 (0.34%) | $59.83 | $58.61 | 151.50 K | $460.17 M |
| 03/19/2026 | $58.35 | $59.27 (1.58%) | $59.69 | $58.00 | 99.64 K | $457.93 M |
| 03/18/2026 | $58.21 | $58.74 (0.91%) | $58.87 | $57.65 | 164.81 K | $453.83 M |
| 03/17/2026 | $59.52 | $58.67 (-1.43%) | $60.18 | $58.42 | 162.63 K | $453.29 M |
| 03/16/2026 | $58.62 | $59.23 (1.04%) | $59.89 | $58.18 | 185.60 K | $457.62 M |
| 03/13/2026 | $59.36 | $57.90 (-2.46%) | $59.94 | $57.27 | 63.00 K | $447.34 M |
| 03/12/2026 | $57.15 | $59.23 (3.64%) | $59.30 | $56.43 | 121.60 K | $457.62 M |
| 03/11/2026 | $58.53 | $58.11 (-0.72%) | $58.76 | $57.59 | 50.70 K | $448.97 M |
| 03/10/2026 | $58.25 | $58.96 (1.22%) | $59.55 | $58.12 | 81.15 K | $455.53 M |
| 03/09/2026 | $57.69 | $58.43 (1.28%) | $58.93 | $56.14 | 76.20 K | $451.44 M |
| 03/06/2026 | $59.00 | $58.63 (-0.63%) | $59.42 | $57.27 | 44.91 K | $452.98 M |
| 03/05/2026 | $60.20 | $59.94 (-0.43%) | $60.60 | $59.16 | 106.60 K | $463.11 M |
| 03/04/2026 | $60.81 | $60.90 (0.15%) | $61.51 | $60.45 | 115.53 K | $470.52 M |
| 03/03/2026 | $59.46 | $60.54 (1.82%) | $61.17 | $58.61 | 202.03 K | $467.74 M |
| 03/02/2026 | $58.02 | $60.51 (4.29%) | $61.20 | $58.02 | 133.94 K | $467.51 M |
| 02/27/2026 | $60.68 | $59.10 (-2.6%) | $61.38 | $59.00 | 88.50 K | $456.62 M |
| 02/26/2026 | $61.52 | $61.54 (0.03%) | $62.57 | $60.75 | 85.03 K | $475.47 M |
| 02/25/2026 | $59.85 | $61.24 (2.32%) | $61.30 | $59.50 | 48.20 K | $473.15 M |
| 02/24/2026 | $58.80 | $59.26 (0.78%) | $59.74 | $58.61 | 46.31 K | $457.85 M |
| 02/23/2026 | $61.91 | $59.30 (-4.22%) | $62.10 | $59.00 | 50.51 K | $458.16 M |
| 02/20/2026 | $60.64 | $62.03 (2.29%) | $62.61 | $59.99 | 65.33 K | $479.25 M |
| 02/19/2026 | $60.69 | $60.46 (-0.38%) | $61.01 | $59.31 | 55.10 K | $467.12 M |
| 02/18/2026 | $61.54 | $60.76 (-1.27%) | $62.62 | $60.28 | 42.41 K | $469.44 M |
| 02/17/2026 | $62.05 | $61.66 (-0.63%) | $62.30 | $61.10 | 30.81 K | $476.39 M |
| 02/13/2026 | $60.70 | $61.17 (0.77%) | $61.68 | $59.98 | 98.10 K | $472.61 M |
| 02/12/2026 | $61.32 | $60.82 (-0.82%) | $61.32 | $59.23 | 63.54 K | $469.90 M |
| 02/11/2026 | $62.11 | $60.74 (-2.21%) | $62.39 | $60.38 | 63.04 K | $469.29 M |
| 02/10/2026 | $61.82 | $61.70 (-0.19%) | $62.75 | $61.05 | 53.82 K | $476.70 M |
| 02/09/2026 | $62.21 | $62.07 (-0.23%) | $62.96 | $62.07 | 45.22 K | $479.56 M |
| 02/06/2026 | $63.00 | $63.04 (0.06%) | $64.07 | $62.10 | 45.20 K | $487.06 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.
