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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	56.6	56.5	56.5	56.76	55.65	29,341
September 05, 2025	57.07	56.25	56.25	57.57	55.38	28,216
September 04, 2025	56.15	56.71	56.71	56.79	55.63	21,829
September 03, 2025	55.63	55.82	55.82	56.48	54.94	34,600
September 02, 2025	55.75	55.98	55.98	56.13	55.05	22,600
August 29, 2025	56.7	56.27	56.27	56.89	56.2	25,613
August 28, 2025	57.1	56.7	56.7	57.1	56.25	22,433
August 27, 2025	55.99	56.76	56.76	57.07	55.99	22,848
August 26, 2025	55.84	56.19	56.19	56.74	55.17	18,910
August 25, 2025	55.76	55.59	55.59	56.2	54.72	24,149
August 22, 2025	54.32	56.12	56.12	56.22	54.32	37,842
August 21, 2025	53.45	53.28	53.28	54.92	52.86	61,944
August 20, 2025	52.96	53.25	53.25	53.32	52.51	38,700
August 19, 2025	53.15	52.9	52.9	53.86	52.59	30,200
August 18, 2025	52.33	52.87	52.87	52.87	51.54	25,246
August 15, 2025	53.68	52.56	52.56	54.59	51.98	61,800
August 14, 2025	52.94	53.5	53.5	53.56	52.78	23,704
August 13, 2025	53.19	53.32	53.32	53.77	53.06	36,400
August 12, 2025	51.31	52.87	52.87	53.02	51.31	30,900
August 11, 2025	50.94	50.79	50.79	51.14	50.53	23,430
August 08, 2025	49.77	50.62	50.62	51.92	49.49	23,040
August 07, 2025	51.32	50.06	50.06	51.32	49.99	32,548
August 06, 2025	51.05	51.11	51.11	51.32	50.68	22,132
August 05, 2025	51.77	50.96	50.96	52.29	50.75	41,900
August 04, 2025	50.59	51.86	51.86	52.48	50.59	69,200
August 01, 2025	51.39	50.93	50.64	51.62	50.78	36,343
July 31, 2025	52.71	52.29	51.99	53.42	52.14	35,700
July 30, 2025	54.62	53.23	52.93	54.81	53.05	29,530
July 29, 2025	55.45	54.31	54	55.51	54.17	40,900
July 28, 2025	54.69	55	54.69	55.12	54.48	26,145
July 25, 2025	55.28	54.49	54.18	55.28	54.42	27,400
July 24, 2025	56.62	55.42	55.1	56.62	55.31	35,100
July 23, 2025	57.37	56.97	56.65	57.37	56.04	45,300
July 22, 2025	59.3	56.82	56.5	61.07	56.8	46,032
July 21, 2025	55.62	56.47	56.15	56.95	55.62	38,146
July 18, 2025	57.11	56.08	56.08	57.31	55.89	36,700
July 17, 2025	56.45	56.67	56.67	57.09	56.21	50,500
July 16, 2025	55.67	56.08	56.08	56.48	55.04	41,600
July 15, 2025	56.53	55.69	55.69	56.94	55.08	65,902
July 14, 2025	55.01	56.72	56.72	56.72	55.01	50,724
July 11, 2025	56.04	55.31	55.31	56.04	55.21	70,000
July 10, 2025	56.11	56.2	56.2	56.8	56.09	28,100
July 09, 2025	56.52	56.18	56.18	56.55	55.42	41,413
July 08, 2025	56.14	56.06	56.06	56.64	55.62	56,000
July 07, 2025	55.73	55.32	55.32	56.28	54.75	47,500
July 03, 2025	55.57	56.23	56.23	56.38	55.5	20,748
July 02, 2025	53.67	55.21	55.21	55.32	53.35	56,487
July 01, 2025	51.39	53.24	53.24	53.9	51.26	94,600
June 30, 2025	52.39	51.78	51.78	52.49	51.6	47,393
June 27, 2025	51.78	51.75	51.75	52.69	51.64	232,709
June 26, 2025	51.61	51.53	51.53	51.96	50.79	158,910
June 25, 2025	51.13	50.58	50.58	51.13	50.18	53,900
June 24, 2025	50.65	50.82	50.82	51.95	50.65	99,337
June 23, 2025	50	50.12	50.12	51.02	49.52	96,048
June 20, 2025	49.75	49.48	49.48	50	48.85	75,400
June 18, 2025	48.36	49.32	49.32	50.15	48.36	98,627
June 17, 2025	49.3	48.36	48.36	49.3	48.3	80,627
June 16, 2025	49.23	48.99	48.99	50.04	48.67	33,303
June 13, 2025	50.11	48.98	48.98	50.11	48.75	26,139
June 12, 2025	49.85	50.81	50.81	50.81	49.85	50,541

Home Bancorp, Inc. (HBCP) NASDAQ