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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	60.64	62.03	62.03	62.61	59.99	65,331
February 19, 2026	60.69	60.46	60.46	61.01	59.31	55,100
February 18, 2026	61.54	60.76	60.76	62.62	60.28	42,411
February 17, 2026	62.05	61.66	61.66	62.3	61.1	30,812
February 13, 2026	60.7	61.17	61.17	61.68	59.98	98,100
February 12, 2026	61.32	60.82	60.82	61.32	59.23	63,537
February 11, 2026	62.11	60.74	60.74	62.39	60.38	63,043
February 10, 2026	61.82	61.7	61.7	62.75	61.05	53,823
February 09, 2026	62.21	62.07	62.07	62.96	62.07	45,223
February 06, 2026	63	63.04	63.04	64.07	62.1	45,200
February 05, 2026	62.49	62.36	62.36	62.91	61.56	94,432
February 04, 2026	62.15	62.01	62.01	63.37	61.97	37,042
February 03, 2026	61.32	61.57	61.57	62.82	60.25	63,700
February 02, 2026	59.41	61.03	61.03	61.75	59.41	55,500
January 30, 2026	59.38	59.69	59.69	60.39	58.82	43,838
January 29, 2026	58.27	59.53	59.53	59.68	58.1	26,415
January 28, 2026	58.54	58.41	58.41	59.02	57.94	29,395
January 27, 2026	59.8	58.5	58.5	60.42	57	33,301
January 26, 2026	60.6	60.47	60.47	61.81	59.71	35,800
January 23, 2026	62.53	60.32	60.32	62.91	60.17	28,344
January 22, 2026	63.38	63.08	63.08	64.17	62.67	54,326
January 21, 2026	60.75	63.33	63.33	63.67	60.75	35,200
January 20, 2026	60.04	60.17	60.17	61.06	59.54	27,700
January 16, 2026	61.28	60.83	60.83	61.79	60.83	18,146
January 15, 2026	61	61.45	61.45	62.02	60.79	23,322
January 14, 2026	59.6	59.92	59.92	60.28	59.45	20,100
January 13, 2026	59.69	59.38	59.38	59.9	58.99	19,046
January 12, 2026	59.27	59.38	59.38	59.62	58.05	34,733
January 09, 2026	59.92	59.2	59.2	60.25	59.1	30,501
January 08, 2026	58	60.32	60.32	60.56	58	28,500
January 07, 2026	58.81	58.2	58.2	58.97	57.39	29,126
January 06, 2026	58.03	58.31	58.31	58.48	57.38	24,029
January 05, 2026	58.3	58.03	58.03	59.37	57.87	19,300
January 02, 2026	58.01	57.44	57.44	58.01	56.79	18,618
December 31, 2025	58.01	57.8	57.8	58.69	57.78	16,640
December 30, 2025	58.61	58.31	58.31	59.34	58.1	23,722
December 29, 2025	60.21	58.91	58.91	60.21	58.49	22,328
December 26, 2025	59.01	59.38	59.38	59.38	58.91	10,349
December 24, 2025	59.48	59.44	59.44	59.96	59.06	13,600
December 23, 2025	60	59.48	59.48	60.1	59.29	22,526
December 22, 2025	60.76	59.73	59.73	60.85	59.53	22,392
December 19, 2025	61.8	60.92	60.92	61.8	60.33	48,736
December 18, 2025	61.69	61.39	61.39	62.15	61.38	20,735
December 17, 2025	61.15	61.08	61.08	61.15	60.57	19,000
December 16, 2025	60.48	60.75	60.75	61.05	60.4	22,400
December 15, 2025	60.75	60.78	60.78	61.45	60.49	22,200
December 12, 2025	59.78	60.31	60.31	60.59	59.61	42,500
December 11, 2025	59.86	59.97	59.97	60.72	58.87	27,300
December 10, 2025	57.86	60.01	60.01	60.46	57.86	36,300
December 09, 2025	57.67	57.43	57.43	57.77	57.18	14,200
December 08, 2025	56.9	56.84	56.84	57.17	56.75	11,400
December 05, 2025	56.79	56.84	56.84	56.84	56.41	13,100
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

Home Bancorp, Inc. (HBCP) NASDAQ