Home Bancorp, Inc. (HBCP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

33.70

-0.46

(-1.35%)

At close: 04:00PM EDT

34.10

+0.40

(+1.19%)

After hours:

05:14PM EDT

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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 09, 2024	37.29	37.29	36.99	37.02	37.02	7,300
Apr 08, 2024	38.25	38.25	37.00	37.00	37.00	8,100
Apr 05, 2024	37.00	37.19	36.91	36.91	36.91	15,000
Apr 04, 2024	38.00	38.00	37.00	37.00	37.00	11,000
Apr 03, 2024	36.80	37.49	36.80	37.01	37.01	7,300
Apr 02, 2024	36.77	37.23	36.77	36.80	36.80	16,600
Apr 01, 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 08, 2024	36.19	36.19	35.28	35.52	35.52	3,800
Mar 07, 2024	36.47	36.48	35.78	35.78	35.78	6,800
Mar 06, 2024	35.30	35.77	34.91	35.77	35.77	6,500
Mar 05, 2024	35.31	35.53	35.27	35.45	35.45	3,800
Mar 04, 2024	36.00	36.26	35.09	35.61	35.61	5,500
Mar 01, 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 09, 2024	36.87	38.95	36.87	37.32	37.32	15,000
Feb 08, 2024	35.80	37.25	35.80	37.06	37.06	14,300
Feb 07, 2024	36.49	36.49	34.65	35.69	35.69	18,000
Feb 06, 2024	36.90	37.45	35.26	36.49	36.49	15,800
Feb 05, 2024	38.38	38.38	35.83	37.11	37.11	27,100
Feb 02, 2024	38.51	39.20	38.30	38.39	38.39	12,000
Feb 02, 2024	0.25 Dividend
Feb 01, 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 09, 2024	40.54	40.71	40.54	40.71	40.45	5,500
Jan 08, 2024	41.34	41.34	40.22	41.10	40.84	7,300
Jan 05, 2024	40.62	41.77	40.62	41.30	41.04	28,900
Jan 04, 2024	40.89	41.99	40.45	40.79	40.53	10,000
Jan 03, 2024	42.19	42.19	40.72	40.72	40.46	10,200
Jan 02, 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 08, 2023	38.65	39.66	38.33	39.13	38.88	13,600
Dec 07, 2023	37.75	38.65	37.55	38.63	38.38	14,700
Dec 06, 2023	37.56	38.70	37.56	37.82	37.58	16,500
Dec 05, 2023	38.00	38.00	37.51	37.51	37.27	6,800
Dec 04, 2023	37.08	38.00	37.08	37.99	37.75	6,500
Dec 01, 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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,656.05+13.18(+0.06%)

S&P 5005,022.21-29.20(-0.58%)

DOW37,753.31-45.66(-0.12%)

CAD/USD0.7268+0.0004(+0.06%)

CRUDE OIL81.94-0.75(-0.91%)

Bitcoin CAD84,871.59-1,884.41(-2.17%)

Home Bancorp, Inc. (HBCP)

S&P/TSX
21,656.05
+13.18(+0.06%)

S&P 500
5,022.21
-29.20(-0.58%)

DOW
37,753.31
-45.66(-0.12%)

CAD/USD
0.7268
+0.0004(+0.06%)

CRUDE OIL
81.94
-0.75(-0.91%)

Bitcoin CAD
84,871.59
-1,884.41(-2.17%)