NASDAQ:HBCP

Home Bancorp (HBCP) Stock Chart & Stock Price History

$31.87

+0.06 (+0.19%)

(As of 09/29/2023 ET)

Compare

Today's Range: $31.87
▼
$32.28
50-Day Range: $31.76
▼
$36.46
52-Week Range: $27.75
▼
$43.45

Volume: 8,851 shs
Average Volume: 11,361 shs
Market Capitalization: $261.33 million

P/E Ratio: 6.13
Dividend Yield: 3.14%
Price Target: $42.00

Home Bancorp Stock Price Performance

5 Day Performance: -0.90%
1 Month Performance: -4.18%
3 Month Performance: -4.03%
6 Month Performance: -3.01%
Year-To-Date Performance: -20.38%
1 Year Performance: -18.26%

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 Saturday, September, 30, 2023

Home Bancorp Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/29/2023	$31.81	$31.87 +0.19%	$32.28	$31.87	8,851 shs	$261.33 million
09/28/2023	$31.90	$31.81 -0.28%	$32.12	$31.81	15,148 shs	$260.84 million
09/27/2023	$31.93	$31.90 -0.09%	$32.21	$31.90	6,330 shs	$261.58 million
09/26/2023	$32.16	$31.93 -0.72%	$32.95	$31.93	11,206 shs	$261.70 million
09/25/2023	$32.14	$32.16 +0.06%	$32.16	$32.16	3,769 shs	$263.71 million
09/22/2023	$31.76	$32.14 +1.20%	$32.39	$31.93	11,282 shs	$263.55 million
Get the Latest News and Ratings for Your Stocks Enter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter.
09/21/2023	$32.53	$31.76 -2.37%	$32.90	$31.74	41,475 shs	$260.31 million
09/20/2023	$32.56	$32.53 -0.09%	$32.59	$32.51	4,980 shs	$266.75 million
09/19/2023	$32.72	$32.56 -0.49%	$33.18	$32.55	6,793 shs	$266.99 million
09/18/2023	$33.18	$32.72 -1.39%	$33.14	$32.72	3,235 shs	$268.30 million
09/15/2023	$33.28	$33.18 -0.30%	$33.92	$33.03	20,611 shs	$272.08 million
09/14/2023	$32.71	$33.28 +1.74%	$33.43	$33.00	7,597 shs	$272.76 million
09/13/2023	$33.10	$32.71 -1.18%	$33.10	$32.71	9,964 shs	$268.09 million
09/12/2023	$33.21	$33.10 -0.33%	$33.81	$33.00	7,560 shs	$271.29 million
09/11/2023	$32.88	$33.21 +1.00%	$33.22	$32.90	7,452 shs	$272.19 million
09/08/2023	$32.62	$32.88 +0.80%	$33.31	$32.78	7,159 shs	$269.62 million
09/07/2023	$32.50	$32.62 +0.37%	$32.94	$32.40	34,133 shs	$267.48 million
09/06/2023	$33.04	$32.50 -1.63%	$33.33	$32.50	10,091 shs	$266.50 million
09/05/2023	$33.61	$33.04 -1.70%	$33.34	$32.96	7,822 shs	$270.93 million
09/04/2023	$33.61	$33.61	$33.61	$33.01	9,600 shs	$275.60 million
09/01/2023	$32.66	$33.61 +2.91%	$33.61	$33.01	9,609 shs	$275.47 million
08/31/2023	$33.26	$32.66 -1.80%	$33.30	$32.59	9,775 shs	$267.68 million
08/30/2023	$33.45	$33.26 -0.57%	$33.72	$33.13	10,382 shs	$272.73 million
08/29/2023	$33.01	$33.45 +1.33%	$33.65	$32.87	9,412 shs	$274.29 million
08/28/2023	$32.59	$33.01 +1.29%	$33.42	$32.60	7,072 shs	$270.68 million
08/25/2023	$32.58	$32.59 +0.03%	$32.79	$32.23	6,363 shs	$267.24 million
08/24/2023	$32.34	$32.58 +0.74%	$33.19	$32.46	8,654 shs	$267.16 million
08/23/2023	$32.05	$32.34 +0.90%	$32.53	$32.27	6,863 shs	$265.19 million
08/22/2023	$32.50	$32.05 -1.38%	$32.60	$32.00	8,778 shs	$262.81 million
08/21/2023	$33.19	$32.50 -2.08%	$33.07	$32.37	3,337 shs	$266.50 million
08/18/2023	$33.00	$33.19 +0.58%	$33.19	$32.68	5,336 shs	$272.16 million
08/17/2023	$33.19	$33.00 -0.57%	$33.46	$32.85	6,643 shs	$270.60 million
08/16/2023	$33.38	$33.19 -0.57%	$33.45	$33.01	9,107 shs	$272.16 million
08/15/2023	$34.05	$33.38 -1.97%	$33.97	$33.13	11,506 shs	$273.72 million
08/14/2023	$35.02	$34.05 -2.77%	$34.98	$34.05	7,641 shs	$279.21 million
08/11/2023	$34.81	$35.02 +0.60%	$35.66	$34.61	9,049 shs	$287.16 million
08/10/2023	$34.60	$34.81 +0.61%	$34.81	$34.41	10,571 shs	$285.44 million
08/09/2023	$35.38	$34.60 -2.20%	$35.51	$34.54	7,990 shs	$283.72 million
08/08/2023	$35.92	$35.38 -1.50%	$35.46	$34.70	9,202 shs	$291.89 million
08/07/2023	$35.29	$35.92 +1.79%	$36.15	$35.50	13,333 shs	$296.34 million

08/04/2023	$35.33	$35.29 -0.11%	$35.63	$35.29	6,856 shs	$291.14 million
08/03/2023	$34.87	$35.33 +1.32%	$35.40	$34.78	10,040 shs	$291.47 million
08/02/2023	$35.41	$34.87 -1.52%	$35.60	$34.87	15,599 shs	$287.68 million
08/01/2023	$35.62	$35.41 -0.59%	$35.70	$35.32	12,068 shs	$292.13 million
07/31/2023	$36.46	$35.62 -2.30%	$36.90	$35.62	8,696 shs	$293.90 million
07/28/2023	$35.84	$36.46 +1.73%	$36.70	$35.92	19,031 shs	$300.80 million
07/27/2023	$35.60	$35.84 +0.67%	$36.04	$35.43	20,657 shs	$295.68 million
07/26/2023	$34.55	$35.60 +3.04%	$35.63	$35.05	15,055 shs	$293.74 million
07/25/2023	$35.00	$34.55 -1.29%	$35.45	$34.18	16,696 shs	$285.04 million
07/24/2023	$34.17	$35.00 +2.43%	$35.13	$34.15	30,645 shs	$288.75 million
07/21/2023	$35.28	$34.17 -3.15%	$35.34	$34.17	15,930 shs	$281.90 million
07/20/2023	$36.06	$35.28 -2.16%	$36.11	$34.81	22,842 shs	$291.06 million
07/19/2023	$35.54	$36.06 +1.46%	$36.57	$35.41	26,468 shs	$297.50 million
07/18/2023	$34.20	$35.54 +3.92%	$35.60	$34.12	18,896 shs	$293.21 million
07/17/2023	$34.45	$34.20 -0.73%	$35.38	$33.70	17,914 shs	$282.15 million
07/14/2023	$34.80	$34.45 -1.01%	$34.97	$34.00	10,524 shs	$284.21 million
07/13/2023	$34.10	$34.80 +2.05%	$34.80	$34.02	4,973 shs	$287.10 million
07/12/2023	$33.75	$34.10 +1.04%	$35.10	$34.01	13,981 shs	$281.36 million
07/11/2023	$33.68	$33.75 +0.21%	$33.75	$33.33	9,365 shs	$278.44 million
07/10/2023	$33.20	$33.68 +1.45%	$33.83	$33.01	7,258 shs	$277.86 million
07/07/2023	$32.70	$33.20 +1.53%	$33.28	$33.00	28,131 shs	$273.90 million
07/06/2023	$32.92	$32.70 -0.67%	$33.27	$32.42	28,470 shs	$269.78 million
07/05/2023	$32.92	$32.92	$33.32	$32.89	9,032 shs	$271.59 million
07/04/2023	$32.92	$32.92	$33.17	$32.91	5,247 shs	$271.59 million
07/03/2023	$33.21	$32.92 -0.87%	$33.17	$32.91	5,247 shs	$271.59 million
06/30/2023	$33.90	$33.21 -2.04%	$33.90	$33.00	8,458 shs	$273.98 million
06/29/2023	$33.26	$33.90 +1.92%	$33.90	$33.48	6,672 shs	$279.68 million

Related Companies:

This page (NASDAQ:HBCP) was last updated on 9/30/2023 by MarketBeat.com Staff

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Home Bancorp (HBCP) Stock Chart & Stock Price History

Home Bancorp Stock Price Performance

HBCP Stock Chart for Saturday, September, 30, 2023

Home Bancorp Share Price History

About MarketBeat

Popular Tools

Financial Calendars

Terms & Info