Home Bancorp Inc. (HBCP)
NASDAQ: HBCP
· Real-Time Price · USD
54.50
0.45 (0.83%)
At close: Oct 03, 2025, 3:59 PM
54.50
0.00%
After-hours: Oct 03, 2025, 04:04 PM EDT
HBCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 54.57 | 55.12 | 54.03 | 54.50 | 54.50 | 0.83% | 14,686 |
| Oct 2, 2025 | 53.56 | 54.22 | 53.32 | 54.05 | 54.05 | -0.30% | 18,020 |
| Oct 1, 2025 | 54.30 | 54.55 | 53.51 | 54.21 | 54.21 | -0.22% | 29,706 |
| Sep 30, 2025 | 54.54 | 54.58 | 53.60 | 54.33 | 54.33 | -0.69% | 22,434 |
| Sep 29, 2025 | 55.98 | 55.98 | 54.53 | 54.71 | 54.71 | -2.27% | 28,600 |
| Sep 26, 2025 | 55.25 | 56.24 | 54.90 | 55.98 | 55.98 | 1.38% | 53,908 |
| Sep 25, 2025 | 54.71 | 55.43 | 54.71 | 55.22 | 55.22 | 0.11% | 21,700 |
| Sep 24, 2025 | 55.25 | 55.52 | 54.75 | 55.16 | 55.16 | 0.29% | 19,100 |
| Sep 23, 2025 | 55.95 | 56.43 | 54.90 | 55.00 | 55.00 | -0.95% | 23,700 |
| Sep 22, 2025 | 55.48 | 55.89 | 55.07 | 55.53 | 55.53 | -0.96% | 19,600 |
| Sep 19, 2025 | 56.93 | 56.93 | 55.38 | 56.07 | 56.07 | -1.51% | 78,707 |
| Sep 18, 2025 | 55.41 | 57.10 | 54.62 | 56.93 | 56.93 | 3.55% | 35,900 |
| Sep 17, 2025 | 54.25 | 56.45 | 54.05 | 54.98 | 54.98 | 1.10% | 40,900 |
| Sep 16, 2025 | 54.67 | 54.68 | 54.18 | 54.38 | 54.38 | -1.49% | 24,726 |
| Sep 15, 2025 | 55.96 | 55.96 | 55.05 | 55.20 | 55.20 | -0.33% | 16,034 |
| Sep 12, 2025 | 56.08 | 56.27 | 55.30 | 55.38 | 55.38 | -1.74% | 19,700 |
| Sep 11, 2025 | 55.89 | 56.56 | 55.29 | 56.36 | 56.36 | 0.97% | 39,200 |
| Sep 10, 2025 | 56.39 | 56.39 | 55.70 | 55.82 | 55.82 | -0.43% | 14,400 |
| Sep 9, 2025 | 56.21 | 56.54 | 55.85 | 56.06 | 56.06 | -0.78% | 21,200 |
| Sep 8, 2025 | 56.60 | 56.76 | 55.65 | 56.50 | 56.50 | 0.44% | 29,341 |
Page 1 of 136