Advertisement
U.S. markets closed

Home Bancorp, Inc. (HBCP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
38.31+0.78 (+2.09%)
At close: 04:00PM EDT
38.31 0.00 (0.00%)
After hours: 04:02PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202437.5038.3736.5938.3138.3119,673
Mar 27, 202436.2337.7036.2337.5337.539,800
Mar 26, 202436.0236.5435.8036.1536.1515,500
Mar 25, 202435.9736.2035.5636.0736.074,800
Mar 22, 202436.0036.4235.5836.0836.0819,000
Mar 21, 202435.4036.4335.4036.2836.2819,800
Mar 20, 202434.7435.4234.7435.4035.4024,400
Mar 19, 202434.6834.9034.5534.8134.818,900
Mar 18, 202434.6735.3534.3034.3434.3413,900
Mar 15, 202434.1535.1334.1535.1035.1022,500
Mar 14, 202435.2235.5134.1534.1534.1510,900
Mar 13, 202434.9235.8334.5535.2235.226,800
Mar 12, 202435.0035.0834.9134.9934.993,900
Mar 11, 202435.1535.2534.9435.0435.046,900
Mar 08, 202436.1936.1935.2835.5235.523,800
Mar 07, 202436.4736.4835.7835.7835.786,800
Mar 06, 202435.3035.7734.9135.7735.776,500
Mar 05, 202435.3135.5335.2735.4535.453,800
Mar 04, 202436.0036.2635.0935.6135.615,500
Mar 01, 202436.1236.1236.0536.0536.054,000
Feb 29, 202436.2436.7536.2436.7536.755,100
Feb 28, 202436.0536.4935.8335.8335.837,000
Feb 27, 202437.2337.2336.1236.1236.124,700
Feb 26, 202436.4037.0436.0036.3236.324,600
Feb 23, 202436.1236.7036.1236.7036.703,800
Feb 22, 202437.1038.6435.7936.4936.4910,300
Feb 21, 202437.0838.6136.5237.0037.0011,000
Feb 20, 202437.0437.5737.0437.2237.227,500
Feb 16, 202438.4139.0237.6237.6237.6214,000
Feb 15, 202437.2239.2837.2238.4738.4715,800
Feb 14, 202435.4237.4234.8337.2237.2220,000
Feb 13, 202437.1037.1034.9635.2135.2114,400
Feb 12, 202438.1238.8538.0038.3338.3312,700
Feb 09, 202436.8738.9536.8737.3237.3215,000
Feb 08, 202435.8037.2535.8037.0637.0614,300
Feb 07, 202436.4936.4934.6535.6935.6918,000
Feb 06, 202436.9037.4535.2636.4936.4915,800
Feb 05, 202438.3838.3835.8337.1137.1127,100
Feb 02, 202438.5139.2038.3038.3938.3912,000
Feb 02, 20240.25 Dividend
Feb 01, 202439.7439.7438.2739.4039.1510,400
Jan 31, 202442.0342.0339.8239.8239.5710,400
Jan 30, 202442.7543.2041.5742.1641.896,200
Jan 29, 202440.1842.9840.1842.9342.6621,800
Jan 26, 202442.3742.3741.2641.3941.136,900
Jan 25, 202441.8742.2840.9042.2842.0114,400
Jan 24, 202442.0042.0040.5141.3041.0411,300
Jan 23, 202441.3141.8041.2441.6141.3520,200
Jan 22, 202440.7441.3040.7140.9240.667,800
Jan 19, 202439.7740.2738.6440.2740.017,500
Jan 18, 202439.2639.5039.1039.4739.225,300
Jan 17, 202438.5539.8438.2639.5539.3018,300
Jan 16, 202441.1841.2138.3838.5538.3122,500
Jan 12, 202441.1041.3540.7741.1040.849,800
Jan 11, 202441.1841.1940.6040.7340.4711,000
Jan 10, 202440.7140.9439.8540.9440.6811,100
Jan 09, 202440.5440.7140.5440.7140.455,500
Jan 08, 202441.3441.3440.2241.1040.847,300
Jan 05, 202440.6241.7740.6241.3041.0428,900
Jan 04, 202440.8941.9940.4540.7940.5310,000
Jan 03, 202442.1942.1940.7240.7240.4610,200
Jan 02, 202441.6342.5841.3942.2541.989,000
Dec 29, 202343.0643.0641.7442.0141.749,500
Dec 28, 202343.0143.5142.9543.2142.949,000
Dec 27, 202342.7543.3742.7043.2142.948,000
Dec 26, 202342.7043.5042.7042.9642.6911,500
Dec 22, 202342.2242.7542.2242.6742.409,500
Dec 21, 202342.0242.5041.3942.2341.9616,100
Dec 20, 202342.0844.0042.0842.3242.0530,100
Dec 19, 202341.2342.9541.2342.4042.1322,000
Dec 18, 202343.1943.7741.5542.0041.7341,400
Dec 15, 202341.0243.4140.4542.9342.6677,600
Dec 14, 202339.8741.0839.2340.7540.4931,300
Dec 13, 202338.5240.4038.2838.7638.5168,000
Dec 12, 202339.2039.2038.5138.5138.277,500
Dec 11, 202338.5639.2638.5638.9938.7413,900
Dec 08, 202338.6539.6638.3339.1338.8813,600
Dec 07, 202337.7538.6537.5538.6338.3814,700
Dec 06, 202337.5638.7037.5637.8237.5816,500
Dec 05, 202338.0038.0037.5137.5137.276,800
Dec 04, 202337.0838.0037.0837.9937.756,500
Dec 01, 202337.1837.5136.6037.1036.8632,300
Nov 30, 202337.2937.3736.4136.4536.229,600
Nov 29, 202337.0637.6937.0637.4037.1610,200
Nov 28, 202336.2936.8936.2936.5636.338,700
Nov 27, 202336.8337.3436.6436.6836.457,100
Nov 24, 202336.8736.8736.6036.8336.603,000
Nov 22, 202336.5936.5936.1436.4536.225,200
Nov 21, 202337.5438.0335.6136.1535.9219,400
Nov 20, 202338.1138.1137.5137.5137.273,500
Nov 17, 202338.2638.3337.9838.2037.9611,200
Nov 16, 202338.0038.0037.8037.8037.564,300
Nov 15, 202338.4938.4937.9138.0337.798,500
Nov 14, 202336.7038.8536.2638.6038.3617,800
Nov 13, 202336.1736.3135.8935.8935.6610,100
Nov 10, 202335.6636.2435.6636.1535.929,800
Nov 09, 202336.0036.0034.0235.6835.4510,700
Nov 08, 202336.5536.5535.7435.8635.638,300
Nov 07, 202336.3536.6336.1636.3836.155,600
Nov 06, 202336.3936.3936.0836.1635.9312,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...