NasdaqGS - Delayed Quote USD

Home Bancorp, Inc. (HBCP)

36.48 +0.50 (+1.39%)
At close: April 24 at 4:00 PM EDT
36.30 -0.18 (-0.49%)
After hours: April 24 at 4:06 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 35.87 36.48 35.75 36.48 36.48 9,500
Apr 23, 2024 35.55 36.36 35.30 35.98 35.98 9,700
Apr 22, 2024 36.29 37.20 34.85 35.15 35.15 30,800
Apr 19, 2024 33.30 36.24 33.30 36.09 36.09 13,900
Apr 18, 2024 34.10 34.83 33.42 33.60 33.60 15,200
Apr 17, 2024 33.78 33.78 33.70 33.70 33.70 6,300
Apr 16, 2024 34.45 34.45 33.69 34.16 34.16 8,200
Apr 15, 2024 34.21 34.64 34.00 34.57 34.57 5,700
Apr 12, 2024 35.02 35.02 34.24 34.70 34.70 5,300
Apr 11, 2024 35.61 35.80 35.38 35.39 35.39 8,200
Apr 10, 2024 36.37 36.45 35.51 35.70 35.70 14,400
Apr 9, 2024 37.29 37.29 36.99 37.02 37.02 7,300
Apr 8, 2024 38.25 38.25 37.00 37.00 37.00 8,100
Apr 5, 2024 37.00 37.19 36.91 36.91 36.91 15,000
Apr 4, 2024 38.00 38.00 37.00 37.00 37.00 11,000
Apr 3, 2024 36.80 37.49 36.80 37.01 37.01 7,300
Apr 2, 2024 36.77 37.23 36.77 36.80 36.80 16,600
Apr 1, 2024 38.32 38.32 37.02 37.09 37.09 6,800
Mar 28, 2024 37.50 38.37 36.59 38.31 38.31 30,600
Mar 27, 2024 36.23 37.70 36.23 37.53 37.53 9,800
Mar 26, 2024 36.02 36.54 35.80 36.15 36.15 15,500
Mar 25, 2024 35.97 36.20 35.56 36.07 36.07 4,800
Mar 22, 2024 36.00 36.42 35.58 36.08 36.08 19,000
Mar 21, 2024 35.40 36.43 35.40 36.28 36.28 19,800
Mar 20, 2024 34.74 35.42 34.74 35.40 35.40 24,400
Mar 19, 2024 34.68 34.90 34.55 34.81 34.81 8,900
Mar 18, 2024 34.67 35.35 34.30 34.34 34.34 13,900
Mar 15, 2024 34.15 35.13 34.15 35.10 35.10 22,500
Mar 14, 2024 35.22 35.51 34.15 34.15 34.15 10,900
Mar 13, 2024 34.92 35.83 34.55 35.22 35.22 6,800
Mar 12, 2024 35.00 35.08 34.91 34.99 34.99 3,900
Mar 11, 2024 35.15 35.25 34.94 35.04 35.04 6,900
Mar 8, 2024 36.19 36.19 35.28 35.52 35.52 3,800
Mar 7, 2024 36.47 36.48 35.78 35.78 35.78 6,800
Mar 6, 2024 35.30 35.77 34.91 35.77 35.77 6,500
Mar 5, 2024 35.31 35.53 35.27 35.45 35.45 3,800
Mar 4, 2024 36.00 36.26 35.09 35.61 35.61 5,500
Mar 1, 2024 36.12 36.12 36.05 36.05 36.05 4,000
Feb 29, 2024 36.24 36.75 36.24 36.75 36.75 5,100
Feb 28, 2024 36.05 36.49 35.83 35.83 35.83 7,000
Feb 27, 2024 37.23 37.23 36.12 36.12 36.12 4,700
Feb 26, 2024 36.40 37.04 36.00 36.32 36.32 4,600
Feb 23, 2024 36.12 36.70 36.12 36.70 36.70 3,800
Feb 22, 2024 37.10 38.64 35.79 36.49 36.49 10,300
Feb 21, 2024 37.08 38.61 36.52 37.00 37.00 11,000
Feb 20, 2024 37.04 37.57 37.04 37.22 37.22 7,500
Feb 16, 2024 38.41 39.02 37.62 37.62 37.62 14,000
Feb 15, 2024 37.22 39.28 37.22 38.47 38.47 15,800
Feb 14, 2024 35.42 37.42 34.83 37.22 37.22 20,000
Feb 13, 2024 37.10 37.10 34.96 35.21 35.21 14,400
Feb 12, 2024 38.12 38.85 38.00 38.33 38.33 12,700
Feb 9, 2024 36.87 38.95 36.87 37.32 37.32 15,000
Feb 8, 2024 35.80 37.25 35.80 37.06 37.06 14,300
Feb 7, 2024 36.49 36.49 34.65 35.69 35.69 18,000
Feb 6, 2024 36.90 37.45 35.26 36.49 36.49 15,800
Feb 5, 2024 38.38 38.38 35.83 37.11 37.11 27,100
Feb 2, 2024 0.25 Dividend
Feb 2, 2024 38.51 39.20 38.30 38.39 38.39 12,000
Feb 1, 2024 39.74 39.74 38.27 39.40 39.15 10,400
Jan 31, 2024 42.03 42.03 39.82 39.82 39.57 10,400
Jan 30, 2024 42.75 43.20 41.57 42.16 41.89 6,200
Jan 29, 2024 40.18 42.98 40.18 42.93 42.66 21,800
Jan 26, 2024 42.37 42.37 41.26 41.39 41.13 6,900
Jan 25, 2024 41.87 42.28 40.90 42.28 42.01 14,400
Jan 24, 2024 42.00 42.00 40.51 41.30 41.04 11,300
Jan 23, 2024 41.31 41.80 41.24 41.61 41.35 20,200
Jan 22, 2024 40.74 41.30 40.71 40.92 40.66 7,800
Jan 19, 2024 39.77 40.27 38.64 40.27 40.01 7,500
Jan 18, 2024 39.26 39.50 39.10 39.47 39.22 5,300
Jan 17, 2024 38.55 39.84 38.26 39.55 39.30 18,300
Jan 16, 2024 41.18 41.21 38.38 38.55 38.31 22,500
Jan 12, 2024 41.10 41.35 40.77 41.10 40.84 9,800
Jan 11, 2024 41.18 41.19 40.60 40.73 40.47 11,000
Jan 10, 2024 40.71 40.94 39.85 40.94 40.68 11,100
Jan 9, 2024 40.54 40.71 40.54 40.71 40.45 5,500
Jan 8, 2024 41.34 41.34 40.22 41.10 40.84 7,300
Jan 5, 2024 40.62 41.77 40.62 41.30 41.04 28,900
Jan 4, 2024 40.89 41.99 40.45 40.79 40.53 10,000
Jan 3, 2024 42.19 42.19 40.72 40.72 40.46 10,200
Jan 2, 2024 41.63 42.58 41.39 42.25 41.98 9,000
Dec 29, 2023 43.06 43.06 41.74 42.01 41.74 9,500
Dec 28, 2023 43.01 43.51 42.95 43.21 42.94 9,000
Dec 27, 2023 42.75 43.37 42.70 43.21 42.94 8,000
Dec 26, 2023 42.70 43.50 42.70 42.96 42.69 11,500
Dec 22, 2023 42.22 42.75 42.22 42.67 42.40 9,500
Dec 21, 2023 42.02 42.50 41.39 42.23 41.96 16,100
Dec 20, 2023 42.08 44.00 42.08 42.32 42.05 30,100
Dec 19, 2023 41.23 42.95 41.23 42.40 42.13 22,000
Dec 18, 2023 43.19 43.77 41.55 42.00 41.73 41,400
Dec 15, 2023 41.02 43.41 40.45 42.93 42.66 77,600
Dec 14, 2023 39.87 41.08 39.23 40.75 40.49 31,300
Dec 13, 2023 38.52 40.40 38.28 38.76 38.51 68,000
Dec 12, 2023 39.20 39.20 38.51 38.51 38.27 7,500
Dec 11, 2023 38.56 39.26 38.56 38.99 38.74 13,900
Dec 8, 2023 38.65 39.66 38.33 39.13 38.88 13,600
Dec 7, 2023 37.75 38.65 37.55 38.63 38.38 14,700
Dec 6, 2023 37.56 38.70 37.56 37.82 37.58 16,500
Dec 5, 2023 38.00 38.00 37.51 37.51 37.27 6,800
Dec 4, 2023 37.08 38.00 37.08 37.99 37.75 6,500
Dec 1, 2023 37.18 37.51 36.60 37.10 36.86 32,300
Nov 30, 2023 37.29 37.37 36.41 36.45 36.22 9,600
Nov 29, 2023 37.06 37.69 37.06 37.40 37.16 10,200
Nov 28, 2023 36.29 36.89 36.29 36.56 36.33 8,700
Nov 27, 2023 36.83 37.34 36.64 36.68 36.45 7,100
Nov 24, 2023 36.87 36.87 36.60 36.83 36.60 3,000
Nov 22, 2023 36.59 36.59 36.14 36.45 36.22 5,200
Nov 21, 2023 37.54 38.03 35.61 36.15 35.92 19,400
Nov 20, 2023 38.11 38.11 37.51 37.51 37.27 3,500
Nov 17, 2023 38.26 38.33 37.98 38.20 37.96 11,200
Nov 16, 2023 38.00 38.00 37.80 37.80 37.56 4,300
Nov 15, 2023 38.49 38.49 37.91 38.03 37.79 8,500
Nov 14, 2023 36.70 38.85 36.26 38.60 38.36 17,800
Nov 13, 2023 36.17 36.31 35.89 35.89 35.66 10,100
Nov 10, 2023 35.66 36.24 35.66 36.15 35.92 9,800
Nov 9, 2023 36.00 36.00 34.02 35.68 35.45 10,700
Nov 8, 2023 36.55 36.55 35.74 35.86 35.63 8,300
Nov 7, 2023 36.35 36.63 36.16 36.38 36.15 5,600
Nov 6, 2023 36.39 36.39 36.08 36.16 35.93 12,500
Nov 3, 2023 36.08 36.77 35.95 36.57 36.34 15,100
Nov 2, 2023 34.60 35.40 34.60 35.40 35.18 15,100
Nov 1, 2023 34.30 34.52 34.20 34.20 33.98 5,600
Oct 31, 2023 33.00 34.27 33.00 34.27 34.05 6,700
Oct 30, 2023 33.65 34.32 33.28 34.27 34.05 22,200
Oct 27, 2023 0.25 Dividend
Oct 27, 2023 33.25 33.39 33.01 33.16 32.95 5,700
Oct 26, 2023 33.28 34.70 33.28 34.01 33.55 16,700
Oct 25, 2023 33.62 34.40 33.62 33.80 33.34 7,900
Oct 24, 2023 33.62 33.95 33.28 33.80 33.34 11,000
Oct 23, 2023 33.58 34.43 33.42 33.68 33.22 12,200
Oct 20, 2023 33.33 33.85 33.04 33.55 33.09 13,400
Oct 19, 2023 33.15 33.95 33.01 33.03 32.58 17,200
Oct 18, 2023 32.40 32.40 32.13 32.26 31.82 7,100
Oct 17, 2023 32.72 33.44 32.72 32.92 32.47 14,200
Oct 16, 2023 33.27 33.40 32.50 32.50 32.06 13,100
Oct 13, 2023 32.69 32.84 32.43 32.57 32.13 7,800
Oct 12, 2023 32.66 32.68 32.44 32.57 32.13 11,200
Oct 11, 2023 32.68 33.00 32.68 32.89 32.44 9,100
Oct 10, 2023 32.53 33.07 32.25 32.46 32.02 12,300
Oct 9, 2023 31.70 32.48 31.70 32.10 31.66 14,300
Oct 6, 2023 32.02 32.20 31.79 32.00 31.56 8,800
Oct 5, 2023 32.01 32.29 31.83 32.28 31.84 10,300
Oct 4, 2023 31.69 32.08 31.69 31.90 31.46 12,600
Oct 3, 2023 32.00 32.17 31.47 31.47 31.04 12,200
Oct 2, 2023 32.15 32.39 32.05 32.06 31.62 12,400
Sep 29, 2023 32.13 32.28 31.87 31.87 31.43 8,800
Sep 28, 2023 31.97 32.14 31.81 31.81 31.38 15,100
Sep 27, 2023 32.18 32.21 31.90 31.90 31.46 6,300
Sep 26, 2023 32.78 32.95 31.93 31.93 31.49 12,200
Sep 25, 2023 32.16 32.16 32.16 32.16 31.72 3,800
Sep 22, 2023 31.99 32.39 31.93 32.14 31.70 11,300
Sep 21, 2023 32.40 32.90 31.74 31.76 31.33 41,500
Sep 20, 2023 32.56 32.81 32.51 32.53 32.09 5,000
Sep 19, 2023 32.74 33.17 32.55 32.56 32.12 6,800
Sep 18, 2023 33.14 33.14 32.72 32.72 32.27 3,200
Sep 15, 2023 33.31 33.92 33.03 33.18 32.73 20,600
Sep 14, 2023 33.42 33.42 33.00 33.28 32.83 7,600
Sep 13, 2023 32.90 33.18 32.71 32.71 32.26 10,000
Sep 12, 2023 33.33 33.81 33.00 33.10 32.65 7,600
Sep 11, 2023 32.90 33.22 32.90 33.21 32.76 7,500
Sep 8, 2023 32.90 33.31 32.78 32.88 32.43 7,200
Sep 7, 2023 32.50 33.10 32.40 32.62 32.17 34,100
Sep 6, 2023 33.14 33.33 32.50 32.50 32.06 10,100
Sep 5, 2023 33.29 33.49 32.96 33.04 32.59 7,800
Sep 1, 2023 33.01 33.61 33.01 33.61 33.15 9,600
Aug 31, 2023 33.07 33.30 32.59 32.66 32.21 9,800
Aug 30, 2023 33.25 33.72 33.13 33.26 32.81 10,400
Aug 29, 2023 32.87 33.65 32.87 33.45 32.99 9,400
Aug 28, 2023 32.60 33.42 32.60 33.01 32.56 7,100
Aug 25, 2023 32.79 32.79 32.23 32.59 32.15 6,400
Aug 24, 2023 32.46 33.19 32.46 32.58 32.14 8,700
Aug 23, 2023 32.28 32.53 32.27 32.34 31.90 6,900
Aug 22, 2023 32.25 32.27 32.00 32.05 31.61 8,800
Aug 21, 2023 32.57 32.78 32.37 32.50 32.06 3,300
Aug 18, 2023 32.68 33.19 32.68 33.19 32.74 5,300
Aug 17, 2023 33.46 33.46 32.85 33.00 32.55 6,600
Aug 16, 2023 33.40 33.45 33.01 33.19 32.74 9,100
Aug 15, 2023 33.97 33.97 33.13 33.38 32.92 11,800
Aug 14, 2023 34.98 34.98 34.05 34.05 33.59 7,600
Aug 11, 2023 34.65 35.66 34.61 35.02 34.54 9,000
Aug 10, 2023 34.55 34.81 34.26 34.81 34.33 10,600
Aug 9, 2023 35.51 35.51 34.54 34.60 34.13 8,000
Aug 8, 2023 35.33 35.38 34.70 35.38 34.90 9,200
Aug 7, 2023 35.66 36.15 35.50 35.92 35.43 13,300
Aug 4, 2023 35.89 35.89 35.29 35.29 34.81 6,900
Aug 3, 2023 34.92 35.40 34.78 35.33 34.85 10,200
Aug 2, 2023 35.55 35.60 34.87 34.87 34.39 15,600
Aug 1, 2023 35.82 35.82 35.32 35.41 34.93 12,100
Jul 31, 2023 36.70 36.90 35.62 35.62 35.13 8,700
Jul 28, 2023 0.25 Dividend
Jul 28, 2023 36.20 36.70 35.92 36.46 35.96 19,700
Jul 27, 2023 35.79 36.04 35.43 35.84 35.10 20,700
Jul 26, 2023 35.05 35.63 35.05 35.60 34.87 15,100
Jul 25, 2023 34.55 35.45 34.18 34.55 33.84 16,700
Jul 24, 2023 34.17 35.13 34.15 35.00 34.28 30,600
Jul 21, 2023 35.34 35.34 34.17 34.17 33.47 16,900
Jul 20, 2023 36.11 36.11 34.81 35.28 34.56 23,300
Jul 19, 2023 35.41 36.57 35.41 36.06 35.32 26,500
Jul 18, 2023 34.12 35.60 34.00 35.54 34.81 18,900
Jul 17, 2023 34.69 35.38 33.70 34.20 33.50 18,700
Jul 14, 2023 34.97 34.97 34.00 34.45 33.74 10,500
Jul 13, 2023 34.02 34.80 34.02 34.80 34.09 5,000
Jul 12, 2023 34.01 35.10 34.01 34.10 33.40 14,000
Jul 11, 2023 33.33 33.75 33.33 33.75 33.06 9,400
Jul 10, 2023 33.49 33.83 33.49 33.68 32.99 7,300
Jul 7, 2023 33.15 33.28 33.00 33.20 32.52 28,200
Jul 6, 2023 32.71 33.27 32.42 32.70 32.03 28,500
Jul 5, 2023 32.89 33.32 32.89 32.92 32.24 9,000
Jul 3, 2023 33.06 33.17 32.91 32.92 32.24 5,200
Jun 30, 2023 33.90 33.90 33.00 33.21 32.53 8,500
Jun 29, 2023 33.48 33.90 33.48 33.90 33.20 6,700
Jun 28, 2023 33.06 33.77 33.02 33.26 32.58 8,000
Jun 27, 2023 33.29 33.29 33.06 33.26 32.58 3,900
Jun 26, 2023 33.83 34.17 33.51 33.51 32.82 10,400
Jun 23, 2023 32.60 34.20 32.60 34.07 33.37 77,200
Jun 22, 2023 33.01 33.22 32.70 32.90 32.22 15,500
Jun 21, 2023 33.48 33.75 33.22 33.22 32.54 6,300
Jun 20, 2023 33.81 33.81 33.06 33.70 33.01 12,200
Jun 16, 2023 35.75 35.75 33.19 33.49 32.80 29,200
Jun 15, 2023 33.82 35.67 33.82 35.56 34.83 27,700
Jun 14, 2023 34.96 34.96 34.30 34.30 33.60 6,900
Jun 13, 2023 34.45 35.11 34.40 34.66 33.95 14,500
Jun 12, 2023 34.85 34.85 34.12 34.42 33.71 6,900
Jun 9, 2023 34.83 35.10 34.55 34.66 33.95 12,100
Jun 8, 2023 34.51 35.47 34.51 35.47 34.74 11,500
Jun 7, 2023 34.00 35.53 34.00 35.29 34.57 24,900
Jun 6, 2023 31.98 34.00 31.98 33.70 33.01 16,500
Jun 5, 2023 32.64 32.80 32.06 32.28 31.62 17,600
Jun 2, 2023 31.70 32.91 31.30 32.73 32.06 24,900
Jun 1, 2023 31.00 31.73 30.82 31.15 30.51 8,300
May 31, 2023 31.46 31.46 30.79 30.79 30.16 12,100
May 30, 2023 31.87 32.48 31.51 31.51 30.86 16,400
May 26, 2023 31.12 32.06 31.12 31.91 31.25 10,000
May 25, 2023 31.04 31.47 30.97 31.30 30.66 14,700
May 24, 2023 32.07 32.77 31.00 31.05 30.41 20,500
May 23, 2023 31.73 32.67 31.73 32.18 31.52 16,600
May 22, 2023 31.65 32.68 31.41 31.43 30.78 17,300
May 19, 2023 32.34 32.34 31.55 31.55 30.90 11,900
May 18, 2023 31.55 32.45 31.16 31.98 31.32 16,100
May 17, 2023 30.01 31.67 30.01 31.55 30.90 15,300
May 16, 2023 30.24 30.36 29.49 29.60 28.99 14,500
May 15, 2023 29.85 31.01 29.85 30.39 29.77 11,100
May 12, 2023 30.05 33.06 30.05 30.05 29.43 15,200
May 11, 2023 29.60 30.70 29.60 29.88 29.27 9,900
May 10, 2023 29.42 30.09 29.20 30.09 29.47 16,300
May 9, 2023 29.00 29.67 28.99 29.05 28.45 2,900
May 8, 2023 30.39 30.39 29.25 29.41 28.81 9,500
May 5, 2023 28.85 30.23 28.84 30.00 29.38 19,700
May 4, 2023 28.24 28.43 27.75 28.32 27.74 14,600
May 3, 2023 29.35 30.13 28.62 28.62 28.03 13,900
May 2, 2023 30.65 30.80 28.66 29.20 28.60 18,900
May 1, 2023 31.05 31.59 30.10 30.81 30.18 19,600
Apr 28, 2023 0.25 Dividend
Apr 28, 2023 31.20 31.33 31.00 31.33 30.69 11,900
Apr 27, 2023 31.00 31.70 30.95 31.70 30.80 7,800
Apr 26, 2023 31.04 31.40 30.51 30.84 29.97 9,700
Apr 25, 2023 32.00 32.00 31.04 31.19 30.31 4,600

Related Tickers

ISTR Investar Holding Corporation
16.23
-0.25%
 
GSBC Great Southern Bancorp, Inc.
53.66
-0.06%
 
BANR Banner Corporation
46.15
+0.22%
 
WMPN William Penn Bancorporation
12.23
+1.49%
 
BFST Business First Bancshares, Inc.
22.04
+0.46%
 
FCCO First Community Corporation
16.16
-0.25%
 
SMBK SmartFinancial, Inc.
20.78
+2.82%
 
UBFO United Security Bancshares
7.49
+0.40%
 
CBNK Capital Bancorp, Inc.
19.50
-1.07%
 
ESBS ES Bancshares, Inc.
5.17
+0.68%