NASDAQ : HBCP
Home Bancorp, Inc. — Price history
Financials · Banks - Regional · United States
Last price 61.37 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 483.21M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Home Bancorp, Inc. (HBCP) closed at 60.61 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 61.83 | 62 | 60.42 | 60.61 | 75,525 | -1.24% |
| 2026-10-29 | 62.11 | 63.47 | 61.245 | 61.37 | 126,942 | -0.11% |
| 2026-10-28 | 61.36 | 61.79 | 60.785 | 61.44 | 121,192 | +0.62% |
| 2026-10-27 | 60.56 | 61.96 | 60.56 | 61.06 | 105,138 | -0.23% |
| 2026-10-26 | 61.89 | 62.4 | 60.64 | 61.2 | 124,736 | -0.39% |
| 2026-10-23 | 61.1 | 62.16 | 61.1 | 61.44 | 86,504 | +0.03% |
| 2026-10-22 | 59.5 | 62.14 | 59.485 | 61.42 | 193,038 | +2.71% |
| 2026-10-21 | 59.1 | 59.8 | 56.95 | 59.8 | 130,203 | +0.55% |
| 2026-10-20 | 61.6 | 63.695 | 58.54 | 59.47 | 112,847 | -9.59% |
| 2026-10-19 | 66.1 | 66.1 | 65.27 | 65.78 | 35,310 | -0.18% |
| 2026-10-16 | 66.04 | 67.74 | 65.74 | 65.9 | 38,455 | +0.05% |
| 2026-10-15 | 65.65 | 66.49 | 65.2 | 65.87 | 43,090 | +0.89% |
| 2026-10-14 | 64.74 | 65.835 | 64.41 | 65.29 | 73,759 | -0.70% |
| 2026-10-13 | 66.46 | 67.03 | 65.36 | 65.75 | 61,957 | -0.75% |
| 2026-10-12 | 66.03 | 66.66 | 65.81 | 66.25 | 42,614 | +0.88% |
| 2026-10-09 | 66.7 | 66.81 | 65.64 | 65.67 | 35,018 | -1.54% |
| 2026-10-08 | 65.75 | 67.08 | 65.75 | 66.7 | 56,964 | +0.91% |
| 2026-10-07 | 66.6 | 66.99 | 65.9 | 66.1 | 65,397 | -1.65% |
| 2026-10-06 | 67.69 | 67.69 | 67.085 | 67.21 | 39,970 | -0.24% |
| 2026-10-05 | 67.53 | 67.745 | 67.1 | 67.37 | 87,099 | -0.24% |
| 2026-10-02 | 67.34 | 68.2 | 67.055 | 67.53 | 46,901 | +1.02% |
| 2026-10-01 | 66.15 | 66.94 | 65.09 | 66.85 | 74,160 | +1.20% |
| 2026-09-30 | 66.44 | 66.975 | 65.55 | 66.06 | 76,270 | -0.65% |
| 2026-09-29 | 67.01 | 67.965 | 65.9 | 66.49 | 42,915 | -0.85% |
| 2026-09-28 | 67.515 | 67.98 | 67.03 | 67.06 | 110,150 | -0.80% |
| 2026-09-25 | 67.72 | 68.45 | 67.45 | 67.6 | 71,734 | -0.18% |
| 2026-09-24 | 67.58 | 67.72 | 67.005 | 67.72 | 58,329 | +0.82% |
| 2026-09-23 | 67.505 | 68.1 | 67.06 | 67.17 | 49,534 | -1.38% |
| 2026-09-22 | 68.58 | 68.98 | 67.69 | 68.11 | 51,509 | -0.03% |
| 2026-09-21 | 68.66 | 69 | 68.13 | 68.13 | 47,952 | -0.64% |
| 2026-09-18 | 68.13 | 68.66 | 67.11 | 68.57 | 154,777 | -0.04% |
| 2026-09-17 | 69.05 | 69.3 | 68.07 | 68.6 | 66,925 | -0.07% |
| 2026-09-16 | 69.94 | 69.94 | 67.36 | 68.65 | 60,079 | -1.42% |
| 2026-09-15 | 69.12 | 70.05 | 69.12 | 69.64 | 44,913 | +0.33% |
| 2026-09-14 | 69.07 | 70.015 | 68.995 | 69.41 | 77,549 | +0.27% |
| 2026-09-11 | 70.11 | 70.36 | 68.66 | 69.22 | 39,425 | -0.36% |
| 2026-09-10 | 68.25 | 69.47 | 68.19 | 69.47 | 37,687 | +0.96% |
| 2026-09-09 | 68.55 | 69.425 | 68.34 | 68.81 | 54,088 | -0.96% |
| 2026-09-08 | 69.98 | 70.24 | 69.21 | 69.48 | 37,386 | -1.25% |
| 2026-09-04 | 69.57 | 70.675 | 69.355 | 70.36 | 93,455 | +0.64% |
| 2026-09-03 | 69.81 | 70.5 | 69.7 | 69.91 | 34,225 | +0.82% |
| 2026-09-02 | 68.05 | 69.615 | 68.05 | 69.34 | 44,977 | +2.02% |
| 2026-09-01 | 68.28 | 68.83 | 67.52 | 67.97 | 60,707 | -0.76% |
| 2026-08-31 | 69.46 | 69.46 | 68.28 | 68.49 | 65,020 | -1.37% |
| 2026-08-28 | 69.27 | 70.248 | 69.27 | 69.44 | 67,784 | -0.06% |
| 2026-08-27 | 68.81 | 70.03 | 68.35 | 69.48 | 96,291 | +0.35% |
| 2026-08-26 | 69.39 | 69.78 | 68.525 | 69.24 | 101,275 | +0.36% |
| 2026-08-25 | 70.27 | 70.27 | 68.35 | 68.99 | 117,980 | -1.29% |
| 2026-08-24 | 69.71 | 70.34 | 68.88 | 69.89 | 67,517 | +0.26% |
| 2026-08-21 | 69.89 | 69.97 | 68.715 | 69.71 | 75,106 | +0.40% |
| 2026-08-20 | 69.15 | 69.95 | 68.67 | 69.43 | 89,737 | -0.06% |
| 2026-08-19 | 71.5 | 71.77 | 69.035 | 69.47 | 93,662 | -2.77% |
| 2026-08-18 | 71.68 | 71.92 | 71.15 | 71.45 | 69,448 | -0.56% |
| 2026-08-17 | 72.04 | 72.5 | 71.53 | 71.85 | 115,097 | -0.15% |
| 2026-08-14 | 72.46 | 74.5 | 71.95 | 71.96 | 45,099 | -0.54% |
| 2026-08-13 | 72.65 | 73.35 | 72.15 | 72.35 | 69,841 | +0.37% |
| 2026-08-12 | 71.53 | 72.44 | 71.53 | 72.08 | 62,077 | +0.56% |
| 2026-08-11 | 70.79 | 72.03 | 70.79 | 71.68 | 78,929 | +1.49% |
| 2026-08-10 | 71.46 | 71.815 | 70.02 | 70.63 | 91,807 | -1.74% |
| 2026-08-07 | 72.39 | 72.68 | 71.21 | 71.88 | 106,386 | -0.15% |
| 2026-08-06 | 72.61 | 72.99 | 71.88 | 71.99 | 108,863 | -0.12% |
| 2026-08-05 | 72.56 | 72.855 | 71.67 | 72.08 | 43,462 | -0.59% |
| 2026-08-04 | 72.04 | 72.9 | 71.67 | 72.51 | 122,952 | +0.55% |
| 2026-08-03 | 71.59 | 72.7 | 71.07 | 72.11 | 128,311 | +1.53% |
| 2026-07-31 | 70.63 | 72.435 | 70.24 | 71.34 | 92,466 | +0.68% |
| 2026-07-30 | 71.19 | 72.11 | 70.705 | 70.86 | 110,975 | -0.10% |
| 2026-07-29 | 71.2 | 71.8 | 70.49 | 70.93 | 109,715 | -0.94% |
| 2026-07-28 | 70.28 | 72.03 | 70.28 | 71.6 | 71,506 | +1.88% |
| 2026-07-27 | 70.51 | 71.38 | 69.82 | 70.28 | 91,738 | +0.10% |
| 2026-07-24 | 69.39 | 70.94 | 68.82 | 70.21 | 155,223 | +1.37% |
| 2026-07-23 | 68.86 | 69.69 | 67.88 | 69.26 | 154,802 | -0.03% |
| 2026-07-22 | 69.18 | 69.635 | 66.77 | 69.28 | 134,505 | +0.70% |
| 2026-07-21 | 69.4 | 70.16 | 68.41 | 68.8 | 260,492 | +0.63% |
| 2026-07-20 | 69.94 | 69.94 | 67.49 | 68.37 | 171,716 | -1.36% |
| 2026-07-17 | 70.78 | 71.195 | 68.76 | 69.31 | 90,940 | -2.94% |
| 2026-07-16 | 69.29 | 71.69 | 68.875 | 71.41 | 125,297 | +3.15% |
| 2026-07-15 | 68.3 | 69.575 | 68.13 | 69.23 | 112,246 | +1.23% |
| 2026-07-14 | 68.9 | 69.15 | 68.225 | 68.39 | 68,889 | -0.67% |
| 2026-07-13 | 68.22 | 69.32 | 67.645 | 68.85 | 98,331 | +1.43% |
| 2026-07-10 | 68.065 | 68.165 | 67.33 | 67.88 | 63,744 | -0.24% |
| 2026-07-09 | 67.31 | 68.18 | 66.635 | 68.04 | 94,924 | +1.43% |
| 2026-07-08 | 68.58 | 69.1 | 66.66 | 67.08 | 56,223 | -2.14% |
| 2026-07-07 | 69.34 | 70.568 | 68.38 | 68.55 | 63,761 | -0.92% |
| 2026-07-06 | 69.44 | 70.1 | 68.73 | 69.19 | 64,393 | -0.19% |
| 2026-07-02 | 70.76 | 71.46 | 68.91 | 69.32 | 120,597 | -1.90% |
| 2026-07-01 | 68.81 | 70.71 | 68.81 | 70.66 | 93,931 | +3.12% |
| 2026-06-30 | 68.92 | 69.365 | 68.15 | 68.52 | 74,300 | -0.58% |
| 2026-06-29 | 68.74 | 69.095 | 67.9 | 68.92 | 90,373 | -0.63% |
| 2026-06-26 | 67.7 | 69.4 | 67.49 | 69.36 | 236,769 | +2.62% |
| 2026-06-25 | 68.17 | 68.64 | 67.03 | 67.59 | 81,594 | -0.87% |
| 2026-06-24 | 67.56 | 68.49 | 67.38 | 68.18 | 114,271 | +0.92% |
| 2026-06-23 | 66.24 | 67.74 | 66.24 | 67.56 | 72,611 | +1.89% |
| 2026-06-22 | 66.09 | 66.9 | 65.71 | 66.31 | 83,997 | +0.05% |
| 2026-06-18 | 66.27 | 67.22 | 65.51 | 66.28 | 386,926 | +1.11% |
| 2026-06-17 | 66.24 | 67.315 | 64.88 | 65.55 | 59,553 | -1.53% |
| 2026-06-16 | 66.98 | 67.995 | 66.08 | 66.57 | 62,376 | +0.02% |
| 2026-06-15 | 68.15 | 68.65 | 66.35 | 66.56 | 45,961 | -2.23% |
| 2026-06-12 | 67.66 | 68.5 | 67.35 | 68.08 | 23,985 | +1.19% |
| 2026-06-11 | 67.85 | 67.895 | 66.18 | 67.28 | 59,611 | -0.27% |
| 2026-06-10 | 66.45 | 67.62 | 66.45 | 67.46 | 78,407 | +2.01% |
| 2026-06-09 | 65.94 | 67.99 | 65.935 | 66.13 | 89,056 | +0.81% |
| 2026-06-08 | 65.64 | 66.4 | 65.02 | 65.6 | 50,264 | +0.18% |
| 2026-06-05 | 65.26 | 66.075 | 65.22 | 65.48 | 73,790 | +0.11% |
| 2026-06-04 | 64 | 65.5 | 64 | 65.41 | 51,243 | +3.19% |
| 2026-06-03 | 64.6 | 64.825 | 63.27 | 63.39 | 74,856 | -2.18% |
| 2026-06-02 | 63.86 | 65 | 63.86 | 64.8 | 54,237 | +1.16% |
| 2026-06-01 | 64.02 | 64.485 | 63.17 | 64.06 | 40,744 | -0.50% |
| 2026-05-29 | 64.45 | 65.09 | 64.18 | 64.38 | 44,899 | -0.36% |
| 2026-05-28 | 64.36 | 64.73 | 63.33 | 64.61 | 80,707 | -0.35% |
| 2026-05-27 | 65.31 | 65.63 | 64.205 | 64.84 | 102,398 | -0.80% |
| 2026-05-26 | 65.62 | 66 | 64.51 | 65.36 | 75,159 | +0.60% |
| 2026-05-22 | 65.29 | 65.84 | 64.66 | 64.97 | 59,619 | -0.29% |
| 2026-05-21 | 64.11 | 65.27 | 63.45 | 65.16 | 80,533 | +0.91% |
| 2026-05-20 | 62.99 | 64.57 | 62.99 | 64.57 | 59,388 | +2.51% |
| 2026-05-19 | 63.23 | 63.715 | 62.43 | 62.99 | 34,829 | -0.35% |
| 2026-05-18 | 62.535 | 63.725 | 62.35 | 63.21 | 53,970 | +1.35% |
| 2026-05-15 | 62.85 | 63.212 | 61.99 | 62.37 | 89,847 | -0.84% |
| 2026-05-14 | 62.92 | 63.97 | 62.785 | 62.9 | 47,567 | +0.24% |
| 2026-05-13 | 62.8 | 63.34 | 62.255 | 62.75 | 79,712 | -0.82% |
| 2026-05-12 | 63.79 | 63.95 | 62.315 | 63.27 | 106,910 | -1.28% |