S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

Home Bancorp (HBCP)

NASDAQ

$63.41-$1.39 (-2.15%)

Price as of Jun 03, 2026 4:10 PM EDT

$504.9M
Market Cap
32.40%
1-Year Change
Banks - Regional
Industry

1 Month
+1.90%

Low Price$62.37

High Price$65.40
3 Months
+8.11%

Low Price$57.90

High Price$65.40
1 Year
+30.91%

Low Price$48.36

High Price$65.40

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	63.86	65.00	63.86	64.80	+1.16%	54,237
06/01/2026	64.02	64.49	63.17	64.06	-0.50%	40,744
05/29/2026	64.45	65.09	64.18	64.38	-0.36%	44,899
05/28/2026	64.36	64.73	63.33	64.61	-0.35%	80,707
05/27/2026	65.31	65.63	64.21	64.84	-0.80%	102,398
05/26/2026	65.62	66.00	64.51	65.36	+0.60%	75,159
05/22/2026	65.29	65.84	64.66	64.97	-0.29%	59,619
05/21/2026	64.11	65.27	63.45	65.16	+0.91%	80,533
05/20/2026	62.99	64.57	62.99	64.57	+2.51%	59,388
05/19/2026	63.23	63.72	62.43	62.99	-0.35%	34,829
05/18/2026	62.54	63.73	62.35	63.21	+1.35%	53,970
05/15/2026	62.85	63.21	61.99	62.37	-0.84%	89,847
05/14/2026	62.92	63.97	62.79	62.90	+0.24%	47,567
05/13/2026	62.80	63.34	62.26	62.75	-0.82%	79,712
05/12/2026	63.79	63.95	62.32	63.27	-1.28%	106,910
05/11/2026	64.75	65.10	63.94	64.09	-0.53%	78,910
05/08/2026	65.38	65.84	64.27	64.43	-1.48%	69,220
05/07/2026	64.42	65.63	64.42	65.40	+1.52%	74,966
05/06/2026	64.70	65.28	63.83	64.42	+0.80%	63,109
05/05/2026	63.66	64.90	63.30	63.91	+0.50%	105,488
05/04/2026	62.85	64.03	62.17	63.59	+1.02%	135,493
05/04/2026	$0.31 Dividend
05/01/2026	62.26	63.31	61.38	62.95	+1.72%	81,296
04/30/2026	61.78	62.80	61.78	61.89	-0.43%	54,119
04/29/2026	62.74	63.37	61.72	62.15	-1.47%	108,190
04/28/2026	62.81	63.69	62.74	63.08	+0.91%	46,169
04/27/2026	61.66	63.34	61.66	62.51	+1.39%	67,185
04/24/2026	61.99	62.62	61.42	61.66	-0.90%	86,600
04/23/2026	62.51	62.83	61.83	62.21	-0.81%	85,051
04/22/2026	61.61	63.98	61.61	62.72	+0.03%	118,294
04/21/2026	61.61	63.49	61.61	62.70	-1.39%	151,437
04/20/2026	63.19	64.83	63.19	63.59	-1.21%	161,437
04/20/2026	$1.45 Earnings
04/17/2026	63.24	65.49	62.73	64.36	+2.91%	187,764
04/16/2026	63.54	64.11	62.12	62.54	-2.12%	97,067
04/15/2026	64.14	64.38	63.06	63.90	-0.53%	113,383
04/14/2026	64.28	64.82	63.18	64.23	-0.14%	104,841
04/13/2026	64.16	64.73	62.60	64.32	-0.37%	91,685
04/10/2026	65.07	65.07	63.61	64.56	-0.72%	161,765
04/09/2026	63.71	65.62	63.28	65.03	+1.87%	280,767
04/08/2026	63.75	64.68	63.46	63.84	+2.35%	158,291
04/07/2026	60.98	62.57	60.15	62.37	+1.84%	165,720
04/06/2026	60.88	62.43	60.10	61.25	+0.26%	172,971
04/02/2026	60.96	61.92	60.36	61.09	-0.62%	224,341
04/01/2026	60.80	62.57	59.92	61.47	+1.96%	102,740
03/31/2026	60.64	61.32	59.76	60.28	+0.55%	226,799
03/30/2026	60.43	60.90	59.63	59.95	+0.27%	133,893
03/27/2026	60.21	60.69	59.53	59.80	-1.05%	84,390
03/26/2026	59.52	61.21	59.27	60.43	+0.31%	190,435
03/25/2026	61.40	62.39	59.91	60.24	-1.40%	130,877
03/24/2026	59.64	61.63	58.29	61.10	+1.54%	185,733
03/23/2026	60.44	62.17	60.16	60.17	+1.53%	110,282
03/20/2026	59.07	59.54	58.32	59.27	+0.49%	151,404
03/19/2026	58.06	59.40	57.72	58.98	+0.90%	99,637
03/18/2026	57.92	58.58	57.37	58.45	+0.12%	164,809
03/17/2026	59.23	59.89	58.13	58.38	-0.95%	162,611
03/16/2026	58.33	59.60	57.89	58.94	+2.30%	185,560
03/13/2026	59.07	59.65	56.99	57.62	-2.25%	62,987
03/12/2026	56.87	59.01	56.15	58.94	+1.93%	121,563
03/11/2026	58.24	58.47	57.31	57.83	-1.44%	50,699
03/10/2026	57.96	59.25	57.84	58.67	+0.91%	81,149
03/09/2026	57.41	58.64	55.86	58.14	-0.34%	76,171
03/06/2026	58.71	59.12	56.99	58.34	-2.19%	44,906
03/05/2026	59.90	60.30	58.87	59.65	-1.58%	106,598
03/04/2026	60.51	61.21	60.15	60.60	+0.59%	115,530
03/03/2026	59.17	60.87	58.32	60.24	+0.05%	202,031
03/02/2026	57.74	60.90	57.74	60.21	+2.39%	133,943
02/27/2026	60.38	61.08	58.71	58.81	-3.96%	88,455
02/26/2026	61.22	62.26	60.45	61.24	+0.49%	85,027
02/25/2026	59.56	60.99	59.21	60.94	+3.34%	48,164
02/24/2026	58.51	59.45	58.32	58.97	-0.07%	46,311
02/23/2026	61.61	61.80	58.71	59.01	-4.40%	50,505
02/20/2026	60.34	62.31	59.70	61.73	+2.60%	65,331
02/19/2026	60.39	60.71	59.02	60.16	-0.49%	55,065
02/18/2026	61.24	62.31	59.98	60.46	-1.46%	42,411
02/17/2026	61.74	61.99	60.80	61.36	+0.80%	30,812
02/13/2026	60.40	61.37	59.69	60.87	+0.58%	98,063
02/12/2026	61.02	61.02	58.93	60.52	+0.13%	63,537
02/11/2026	61.81	62.08	60.08	60.44	-1.56%	63,043
02/10/2026	61.52	62.44	60.75	61.40	-0.60%	53,823
02/09/2026	61.91	62.65	61.77	61.77	-1.05%	45,223
02/09/2026	$0.31 Dividend
02/06/2026	62.38	63.44	61.49	62.42	+1.09%	45,156
02/05/2026	61.87	62.29	60.96	61.75	+0.56%	94,432
02/04/2026	61.54	62.75	61.36	61.40	+0.71%	37,042
02/03/2026	60.72	62.20	59.65	60.97	+0.88%	63,669
02/02/2026	58.83	61.15	58.83	60.43	+2.24%	55,491
01/30/2026	58.80	59.80	58.24	59.11	+0.27%	43,838
01/29/2026	57.70	59.10	57.53	58.95	+1.92%	26,415
01/28/2026	57.97	58.44	57.37	57.84	-0.15%	29,396
01/27/2026	59.21	59.83	56.44	57.93	-3.26%	33,301
01/26/2026	60.01	61.20	59.13	59.88	+0.25%	35,769
01/26/2026	$1.46 Earnings
01/23/2026	61.92	62.29	59.58	59.73	-4.38%	28,344
01/22/2026	62.76	63.54	62.06	62.46	-0.39%	54,326
01/21/2026	60.16	63.05	60.16	62.71	+5.25%	35,190
01/20/2026	59.45	60.46	58.95	59.58	-1.08%	27,677
01/16/2026	60.68	61.18	60.23	60.23	-1.01%	18,146
01/15/2026	60.40	61.41	60.19	60.85	+2.55%	23,322
01/14/2026	59.02	59.69	58.87	59.33	+0.91%	20,069