Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Home Bancorp, Inc. - Common Stock (HBCP)

59.47
-6.31 (-9.59%)
NASDAQ · Last Trade: Oct 21st, 3:10 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Home Bancorp, Inc. - Common Stock (HBCP)

DateOpenHighLowCloseVolumeAdjusted Close
10/20/202661.6063.7058.5459.47112,84659.47
10/19/202666.1066.1065.2765.7835,30865.78
10/16/202666.0467.7465.7465.9038,45665.90
10/15/202665.6566.4965.2065.8743,09065.87
10/14/202664.7465.8364.4165.2973,76065.29
10/13/202666.4667.0365.3665.7561,95665.75
10/12/202666.0366.6665.8166.2542,61366.25
10/09/202666.7066.8165.6465.6735,01965.67
10/08/202665.7567.0865.7566.7056,96266.70
10/07/202666.6066.9965.9066.1065,39466.10
10/06/202667.6967.6967.0867.2139,96967.21
10/05/202667.5367.7567.1067.3787,09667.37
10/02/202667.3468.2067.0667.5346,90267.53
10/01/202666.1566.9465.0966.8574,15966.85
9/30/202666.4466.9765.5566.0676,27166.06
9/29/202667.0167.9765.9066.4942,91366.49
9/28/202667.5167.9867.0367.06110,15067.06
9/25/202667.7268.4567.4567.6071,73567.60
9/24/202667.5867.7267.0067.7258,32867.72
9/23/202667.5068.1067.0667.1749,54167.17
9/22/202668.5868.9867.6968.1151,50768.11
9/21/202668.6669.0068.1368.1347,95068.13
9/18/202668.1368.6667.1168.57154,77868.57
9/17/202669.0569.3068.0768.6066,92568.60
9/16/202669.9469.9467.3668.6560,07768.65
9/15/202669.1270.0569.1269.6444,91269.64
9/14/202669.0770.0269.0069.4177,54769.41
9/11/202670.1170.3668.6669.2239,42569.22
9/10/202668.2569.4768.1969.4737,68469.47
9/09/202668.5569.4268.3468.8154,08668.81
9/08/202669.9870.2469.2169.4837,38469.48
9/04/202669.5770.6769.3670.3693,45670.36
9/03/202669.8170.5069.7069.9134,22369.91
9/02/202668.0569.6168.0569.3444,97569.34
9/01/202668.2868.8367.5267.9760,70967.97
8/31/202669.4669.4668.2868.4965,02168.49
8/28/202669.2770.2569.2769.4467,78469.44
8/27/202668.8170.0368.3569.4896,29169.48
8/26/202669.3969.7868.5369.24101,27469.24
8/25/202670.2770.2768.3568.99117,98068.99
8/24/202669.7170.3468.8869.8967,51669.89
8/21/202669.8969.9768.7269.7175,10769.71
8/20/202669.1569.9568.6769.4389,73669.43
8/19/202671.5071.7769.0369.4793,66269.47
8/18/202671.6871.9271.1571.4569,44971.45
8/17/202672.0472.5071.5371.85115,09871.85
8/14/202672.4674.5071.9571.9645,10071.96
8/13/202672.6573.3572.1572.3569,84072.35
8/12/202671.5372.4471.5372.0862,07772.08
8/11/202670.7972.0370.7971.6878,93071.68
8/10/202671.4671.8170.0270.6391,80870.63
8/07/202672.3972.6871.2171.88106,38671.88
8/06/202672.6172.9971.8871.99108,86271.99
8/05/202672.5672.8671.6772.0843,46272.08
8/04/202672.0472.9071.6772.51122,95272.51
8/03/202671.5972.7071.0772.11128,31072.11
7/31/202670.6372.4470.2471.3492,46771.02
7/30/202671.1972.1170.7070.86110,97470.54
7/29/202671.2071.8070.4970.93109,71570.61
7/28/202670.2872.0370.2871.6071,50571.28
7/27/202670.5171.3869.8270.2891,73869.96
7/24/202669.3970.9468.8270.21155,22469.90
7/23/202668.8669.6967.8869.26154,80368.95
7/22/202669.1869.6466.7769.28134,50468.97
7/21/202669.4070.1668.4168.80260,49268.49