Home Bancorp, Inc. HBCP
61.90 USD +0.28 (+0.45%)
Regular-session close
61.90 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
61.54 Day range 64.26
52.43 52-week range 72.51
- YTD
- +7.09%
- 1 year
- +13.06%
HBCP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 61.91 | 64.26 | 61.53 | 61.90 | +0.28 | +0.45% | 76,561 |
| Nov 12, 2026 | 61.80 | 62.03 | 61.15 | 61.62 | -0.15 | -0.24% | 81,500 |
| Nov 11, 2026 | 62.44 | 62.44 | 60.88 | 61.77 | +0.32 | +0.52% | 56,600 |
| Nov 10, 2026 | 61.31 | 61.95 | 61.12 | 61.45 | -0.27 | -0.44% | 50,400 |
| Nov 9, 2026 | 61.76 | 62.26 | 61.48 | 61.72 | +0.78 | +1.28% | 58,900 |
| Nov 6, 2026 | 60.76 | 61.71 | 60.61 | 60.94 | +0.23 | +0.38% | 80,300 |
| Nov 5, 2026 | 62.63 | 63.30 | 60.42 | 60.71 | -1.20 | -1.94% | 99,600 |
| Nov 4, 2026 | 62.90 | 63.68 | 61.70 | 61.91 | +0.53 | +0.86% | 66,300 |
| Nov 3, 2026 | 61.81 | 61.81 | 61.09 | 61.38 | -0.25 | -0.41% | 66,300 |
| Nov 2, 2026 | 60.69 | 62.06 | 60.69 | 61.63 | +1.02 | +1.68% | 95,500 |
| Oct 30, 2026 | 61.83 | 62.00 | 60.42 | 60.61 | -0.76 | -1.24% | 75,500 |
| Oct 29, 2026 | 62.11 | 63.47 | 61.25 | 61.37 | -0.07 | -0.11% | 126,900 |
| Oct 28, 2026 | 61.36 | 61.79 | 60.79 | 61.44 | +0.38 | +0.62% | 121,200 |
| Oct 27, 2026 | 60.56 | 61.96 | 60.56 | 61.06 | -0.14 | -0.23% | 105,100 |
| Oct 26, 2026 | 61.89 | 62.40 | 60.64 | 61.20 | -0.24 | -0.39% | 124,700 |
| Oct 23, 2026 | 61.10 | 62.16 | 61.10 | 61.44 | +0.02 | +0.03% | 86,500 |
| Oct 22, 2026 | 59.50 | 62.14 | 59.49 | 61.42 | +1.62 | +2.71% | 193,000 |
| Oct 21, 2026 | 59.10 | 59.80 | 56.95 | 59.80 | +0.33 | +0.55% | 130,200 |
| Oct 20, 2026 | 61.60 | 63.70 | 58.54 | 59.47 | -6.31 | -9.59% | 112,800 |
| Oct 19, 2026 | 66.10 | 66.10 | 65.27 | 65.78 | -0.12 | -0.18% | 35,300 |
| Oct 16, 2026 | 66.04 | 67.74 | 65.74 | 65.90 | +0.03 | +0.05% | 38,500 |
| Oct 15, 2026 | 65.65 | 66.49 | 65.20 | 65.87 | +0.58 | +0.89% | 43,100 |
| Oct 14, 2026 | 64.74 | 65.84 | 64.41 | 65.29 | -0.46 | -0.70% | 73,800 |
| Oct 13, 2026 | 66.46 | 67.03 | 65.36 | 65.75 | -0.50 | -0.75% | 62,000 |
| Oct 12, 2026 | 66.03 | 66.66 | 65.81 | 66.25 | +0.58 | +0.88% | 42,600 |
| Oct 9, 2026 | 66.70 | 66.81 | 65.64 | 65.67 | -1.03 | -1.54% | 35,000 |
| Oct 8, 2026 | 65.75 | 67.08 | 65.75 | 66.70 | +0.60 | +0.91% | 57,000 |
| Oct 7, 2026 | 66.60 | 66.99 | 65.90 | 66.10 | -1.11 | -1.65% | 65,400 |
| Oct 6, 2026 | 67.69 | 67.69 | 67.09 | 67.21 | -0.16 | -0.24% | 40,000 |
| Oct 5, 2026 | 67.53 | 67.75 | 67.10 | 67.37 | -0.16 | -0.24% | 87,100 |
| Oct 2, 2026 | 67.34 | 68.20 | 67.06 | 67.53 | +0.68 | +1.02% | 46,900 |
| Oct 1, 2026 | 66.15 | 66.94 | 65.09 | 66.85 | +0.79 | +1.20% | 74,200 |
| Sep 30, 2026 | 66.44 | 66.98 | 65.55 | 66.06 | -0.43 | -0.65% | 76,300 |
| Sep 29, 2026 | 67.01 | 67.97 | 65.90 | 66.49 | -0.57 | -0.85% | 42,900 |
| Sep 28, 2026 | 67.52 | 67.98 | 67.03 | 67.06 | -0.54 | -0.80% | 110,100 |
| Sep 25, 2026 | 67.72 | 68.45 | 67.45 | 67.60 | -0.12 | -0.18% | 71,700 |
| Sep 24, 2026 | 67.58 | 67.72 | 67.01 | 67.72 | +0.55 | +0.82% | 58,300 |
| Sep 23, 2026 | 67.51 | 68.10 | 67.06 | 67.17 | -0.94 | -1.38% | 49,500 |
| Sep 22, 2026 | 68.58 | 68.98 | 67.69 | 68.11 | -0.02 | -0.03% | 51,500 |
| Sep 21, 2026 | 68.66 | 69.00 | 68.13 | 68.13 | -0.44 | -0.64% | 47,900 |
| Sep 18, 2026 | 68.13 | 68.66 | 67.11 | 68.57 | -0.03 | -0.04% | 154,800 |
| Sep 17, 2026 | 69.05 | 69.30 | 68.07 | 68.60 | -0.05 | -0.07% | 66,900 |
| Sep 16, 2026 | 69.94 | 69.94 | 67.36 | 68.65 | -0.99 | -1.42% | 60,100 |
| Sep 15, 2026 | 69.12 | 70.05 | 69.12 | 69.64 | +0.23 | +0.33% | 44,900 |
| Sep 14, 2026 | 69.07 | 70.02 | 69.00 | 69.41 | +0.19 | +0.27% | 77,500 |
| Sep 11, 2026 | 70.11 | 70.36 | 68.66 | 69.22 | -0.25 | -0.36% | 39,400 |
| Sep 10, 2026 | 68.25 | 69.47 | 68.19 | 69.47 | +0.66 | +0.96% | 37,700 |
| Sep 9, 2026 | 68.55 | 69.43 | 68.34 | 68.81 | -0.67 | -0.96% | 54,100 |
| Sep 8, 2026 | 69.98 | 70.24 | 69.21 | 69.48 | -0.88 | -1.25% | 37,400 |
| Sep 4, 2026 | 69.57 | 70.68 | 69.36 | 70.36 | +0.45 | +0.64% | 93,500 |
| Sep 3, 2026 | 69.81 | 70.50 | 69.70 | 69.91 | +0.57 | +0.82% | 34,200 |
| Sep 2, 2026 | 68.05 | 69.62 | 68.05 | 69.34 | +1.37 | +2.02% | 45,000 |
| Sep 1, 2026 | 68.28 | 68.83 | 67.52 | 67.97 | -0.52 | -0.76% | 60,700 |
| Aug 31, 2026 | 69.46 | 69.46 | 68.28 | 68.49 | -0.95 | -1.37% | 65,000 |
| Aug 28, 2026 | 69.27 | 70.25 | 69.27 | 69.44 | -0.04 | -0.06% | 67,800 |
| Aug 27, 2026 | 68.81 | 70.03 | 68.35 | 69.48 | +0.24 | +0.35% | 96,300 |
| Aug 26, 2026 | 69.39 | 69.78 | 68.53 | 69.24 | +0.25 | +0.36% | 101,300 |
| Aug 25, 2026 | 70.27 | 70.27 | 68.35 | 68.99 | -0.90 | -1.29% | 118,000 |
| Aug 24, 2026 | 69.71 | 70.34 | 68.88 | 69.89 | +0.18 | +0.26% | 67,500 |
| Aug 21, 2026 | 69.89 | 69.97 | 68.72 | 69.71 | +0.28 | +0.40% | 75,100 |
| Aug 20, 2026 | 69.15 | 69.95 | 68.67 | 69.43 | -0.04 | -0.06% | 89,700 |
| Aug 19, 2026 | 71.50 | 71.77 | 69.04 | 69.47 | -1.98 | -2.77% | 93,700 |
| Aug 18, 2026 | 71.68 | 71.92 | 71.15 | 71.45 | -0.40 | -0.56% | 69,400 |
| Aug 17, 2026 | 72.04 | 72.50 | 71.53 | 71.85 | -0.11 | -0.15% | 115,100 |
| Aug 14, 2026 | 72.46 | 74.50 | 71.95 | 71.96 | -0.39 | -0.54% | 45,100 |
65 days, newest first. Daily bars as drawn on the HBCP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.