Home Bancorp, Inc. - HBCP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	57.07	57.08	57.08	57.25	56.48	10,383
December 03, 2025	56.67	57.17	57.17	57.31	56.67	12,200
December 02, 2025	55.96	56.05	56.05	56.46	55.2	20,517
December 01, 2025	55.41	55.99	55.99	56.37	55.41	9,337
November 28, 2025	55.41	55.47	55.47	55.79	55.37	7,673
November 26, 2025	55.5	55.76	55.76	55.99	55.39	14,146
November 25, 2025	55.54	55.98	55.98	56.24	55.54	33,725
November 24, 2025	54.85	54.46	54.46	54.86	53.82	35,221
November 21, 2025	53.05	54.91	54.91	55.47	53.05	27,700
November 20, 2025	53.17	52.99	52.99	54.32	52.66	43,749
November 19, 2025	53.92	53.15	53.15	53.92	52.07	18,104
November 18, 2025	52.73	52.5	52.5	53.33	52.48	21,318
November 17, 2025	54.05	52.43	52.43	54.34	52.1	29,200
November 14, 2025	54.45	54.46	54.46	54.99	53.69	25,100
November 13, 2025	54.55	54.75	54.75	55.55	54.2	39,607
November 12, 2025	55.45	54.51	54.51	55.45	54.35	14,800
November 11, 2025	54.66	54.94	54.94	55.08	54.18	28,900
November 10, 2025	54.05	54.41	54.41	54.9	53.5	25,700
November 07, 2025	53.51	53.83	53.83	54	53.14	18,503
November 06, 2025	53.45	53.43	53.43	53.9	53.43	14,325
November 05, 2025	53.56	53.92	53.92	54	53.08	23,421
November 04, 2025	52.62	53.21	53.21	53.25	52.62	13,430
November 03, 2025	52.9	53.11	53.11	53.25	52.56	19,700
October 31, 2025	53.32	53.15	53.15	53.72	52.74	13,900
October 30, 2025	53.09	53.79	53.79	54.01	53.09	18,719
October 29, 2025	53.11	53.32	53.32	54.8	52.6	43,700
October 28, 2025	54.04	53.48	53.48	55.51	53.03	23,900
October 27, 2025	55.83	54.4	54.4	58.06	54.31	28,111
October 24, 2025	54.97	55.74	55.74	55.74	54.52	14,918
October 23, 2025	54.42	54.5	54.5	55.62	53.73	39,700
October 22, 2025	54.77	54.75	54.75	55.79	54.25	31,903
October 21, 2025	57.5	55.25	55.25	57.5	54.6	34,900
October 20, 2025	52.2	53.97	53.97	53.97	52.08	33,067
October 17, 2025	51.32	51.19	51.19	51.78	51.05	26,427
October 16, 2025	53.61	51.26	51.26	53.65	50.54	36,547
October 15, 2025	53.62	54.03	54.03	54.35	53.25	26,147
October 14, 2025	52.79	54.4	54.4	54.74	51.23	33,000
October 13, 2025	51.79	52.83	52.83	53.06	51.79	21,247
October 10, 2025	53.92	51.89	51.89	54.48	51.85	26,400
October 09, 2025	54.3	53.79	53.79	54.45	53.53	17,300
October 08, 2025	54.16	54.45	54.45	54.75	54.08	14,237
October 07, 2025	54.56	54.44	54.44	55.13	54.4	31,007
October 06, 2025	54.91	55.15	55.15	55.58	54.32	31,237
October 03, 2025	54.57	54.5	54.5	55.12	54.03	14,700
October 02, 2025	53.56	54.05	54.05	54.22	53.32	18,020
October 01, 2025	54.3	54.21	54.21	54.55	53.51	29,706
September 30, 2025	54.54	54.33	54.33	54.58	53.6	22,434
September 29, 2025	55.98	54.71	54.71	55.98	54.53	28,600
September 26, 2025	55.25	55.98	55.98	56.24	54.9	53,908
September 25, 2025	54.71	55.22	55.22	55.43	54.71	21,700
September 24, 2025	55.25	55.16	55.16	55.52	54.75	19,100
September 23, 2025	55.95	55	55	56.43	54.9	23,700
September 22, 2025	55.48	55.53	55.53	55.89	55.07	19,600
September 19, 2025	56.93	56.07	56.07	56.93	55.38	78,707
September 18, 2025	55.41	56.93	56.93	57.1	54.62	35,900
September 17, 2025	54.25	54.98	54.98	56.45	54.05	40,900
September 16, 2025	54.67	54.38	54.38	54.68	54.18	24,726
September 15, 2025	55.96	55.2	55.2	55.96	55.05	16,034
September 12, 2025	56.08	55.38	55.38	56.27	55.3	19,700
September 11, 2025	55.89	56.36	56.36	56.56	55.29	39,200

Home Bancorp, Inc. (HBCP) NASDAQ