Free Trial

Home Bancorp (HBCP) Stock Chart & Stock Price History

$41.15
-0.70 (-1.67%)
(As of 12:37 PM ET)

Home Bancorp Stock Price Performance

5 Day
Performance
-8.92%
1 Month
Performance
+10.17%
3 Month
Performance
+17.07%
6 Month
Performance
+0.56%
Year-To-Date
Performance
-2.05%
1 Year
Performance
+20.43%
Receive HBCP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Home Bancorp and its competitors with MarketBeat's FREE daily newsletter

HBCP Stock Chart for Monday, July, 22, 2024

Home Bancorp Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/19/2024$41.84$41.85
+0.02%
$42.17$41.6117,594 shs$340.24 million
07/18/2024$45.18$41.84
-7.39%
$45.19$40.6124,265 shs$340.16 million
07/17/2024$44.38$45.18
+1.80%
$45.41$44.2131,129 shs$367.22 million
07/16/2024$42.21$44.38
+5.14%
$44.44$42.2549,221 shs$360.81 million
07/15/2024$41.69$42.21
+1.25%
$42.75$42.0917,493 shs$343.17 million
07/12/2024$41.77$41.69
-0.19%
$42.65$41.4521,084 shs$338.94 million
07/11/2024$39.14$41.77
+6.72%
$42.15$39.8842,527 shs$339.59 million
07/10/2024$38.65$39.14
+1.27%
$39.14$38.505,908 shs$318.21 million
07/09/2024$38.68$38.65
-0.08%
$39.00$38.556,804 shs$314.22 million
07/08/2024$38.00$38.68
+1.79%
$38.88$38.0112,744 shs$314.47 million
07/05/2024$38.45$38.00
-1.17%
$38.67$38.0053,573 shs$308.94 million
07/04/2024$38.45$38.45$38.84$38.4011,416 shs$312.60 million
07/03/2024$38.63$38.45
-0.47%
$38.84$38.4011,416 shs$312.52 million
07/02/2024$38.97$38.63
-0.87%
$39.23$38.555,975 shs$314.06 million
07/01/2024$40.01$38.97
-2.60%
$39.96$38.5012,137 shs$316.83 million
06/28/2024$38.49$40.01
+3.95%
$40.47$38.8388,966 shs$325.28 million
06/27/2024$38.27$38.49
+0.57%
$38.75$38.1521,305 shs$312.92 million
06/26/2024$37.83$38.27
+1.16%
$38.85$38.0416,048 shs$311.14 million
06/25/2024$38.01$37.83
-0.47%
$38.26$37.8312,478 shs$307.56 million
06/24/2024$37.35$38.01
+1.77%
$38.20$37.498,814 shs$309.02 million
06/21/2024$37.20$37.35
+0.40%
$37.44$37.0632,133 shs$303.66 million
06/20/2024$37.49$37.20
-0.77%
$37.56$37.0217,395 shs$302.44 million
06/19/2024$37.49$37.49$37.76$37.0012,314 shs$304.79 million
06/18/2024$36.82$37.49
+1.82%
$37.76$37.0012,314 shs$304.79 million
06/17/2024$36.43$36.82
+1.07%
$37.05$36.6635,073 shs$299.35 million
06/14/2024$36.60$36.43
-0.46%
$36.66$35.959,525 shs$296.18 million
06/13/2024$38.10$36.60
-3.94%
$37.88$36.518,896 shs$297.56 million
06/12/2024$36.77$38.10
+3.62%
$39.06$36.8542,465 shs$309.75 million
06/11/2024$36.59$36.77
+0.51%
$36.89$36.4711,601 shs$298.94 million
06/10/2024$36.23$36.59
+0.98%
$36.64$36.2513,628 shs$297.36 million
06/07/2024$36.20$36.23
+0.08%
$36.41$36.2315,596 shs$294.55 million
06/06/2024$36.12$36.20
+0.22%
$36.34$36.009,231 shs$294.31 million
06/05/2024$35.59$36.12
+1.49%
$36.19$35.984,077 shs$293.66 million
06/04/2024$35.90$35.59
-0.86%
$35.95$35.1622,772 shs$289.35 million
06/03/2024$36.17$35.90
-0.75%
$36.62$35.608,101 shs$291.87 million
05/31/2024$36.52$36.17
-0.96%
$36.78$36.166,977 shs$294.06 million
05/30/2024$36.20$36.52
+0.88%
$36.66$36.206,399 shs$296.91 million
05/29/2024$36.47$36.20
-0.74%
$36.90$35.3534,239 shs$294.31 million
05/28/2024$36.79$36.47
-0.87%
$37.15$36.235,673 shs$296.50 million
05/27/2024$36.79$36.79$37.41$36.5830,000 shs$299.10 million
“Generational Bull Run” Incoming (Ad)

LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.

You can find out what they are by clicking here now.
05/24/2024$36.60$36.79
+0.52%
$37.41$36.5830,029 shs$299.10 million
05/23/2024$37.50$36.60
-2.40%
$37.99$36.0324,508 shs$297.56 million
05/22/2024$37.20$37.50
+0.81%
$37.56$37.218,456 shs$304.88 million
05/21/2024$37.00$37.20
+0.54%
$37.48$36.964,822 shs$302.44 million
05/20/2024$38.02$37.00
-2.68%
$38.27$37.0010,451 shs$300.81 million
05/17/2024$37.54$38.02
+1.28%
$38.11$37.776,000 shs$309.10 million
05/16/2024$37.82$37.54
-0.74%
$37.55$37.289,055 shs$305.20 million
05/15/2024$37.65$37.82
+0.45%
$38.17$37.656,718 shs$307.48 million
05/14/2024$37.11$37.65
+1.46%
$37.65$36.908,863 shs$306.09 million
05/13/2024$37.49$37.11
-1.01%
$37.45$37.065,091 shs$301.70 million
05/10/2024$37.88$37.49
-1.03%
$38.50$37.449,589 shs$305.51 million
05/09/2024$37.60$37.88
+0.74%
$38.32$37.8610,991 shs$308.68 million
05/08/2024$36.91$37.60
+1.87%
$38.09$36.518,293 shs$306.40 million
05/07/2024$37.78$36.91
-2.30%
$37.70$36.9110,983 shs$300.82 million
05/06/2024$36.95$37.78
+2.25%
$37.87$37.0424,478 shs$307.91 million
05/03/2024$36.74$36.95
+0.57%
$37.39$36.783,004 shs$301.14 million
05/02/2024$36.02$36.74
+2.00%
$37.12$36.6110,574 shs$299.43 million
05/01/2024$35.00$36.02
+2.91%
$36.96$36.0010,569 shs$293.56 million
04/30/2024$35.57$35.00
-1.60%
$35.77$34.7418,759 shs$285.25 million
04/29/2024$35.58$35.57
-0.03%
$36.03$35.436,673 shs$289.90 million
04/26/2024$35.50$35.58
+0.23%
$36.00$34.976,112 shs$289.98 million
04/25/2024$36.48$35.50
-2.69%
$36.33$34.969,217 shs$289.33 million
04/24/2024$35.98$36.48
+1.39%
$36.48$35.759,488 shs$297.31 million
04/23/2024$35.15$35.98
+2.36%
$36.36$34.909,657 shs$293.24 million
04/22/2024$36.09$35.15
-2.60%
$37.20$34.8530,840 shs$286.47 million

This page (NASDAQ:HBCP) was last updated on 7/22/2024 by MarketBeat.com Staff

From Our Partners