HBCP | Home Bancorp | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Home Bancorp (HBCP)

NASDAQ

$69.14-$0.08 (-0.12%)

Price as of Sep 11, 2026 7:30 PM EDT

$544.8M
Market Cap
27.54%
1-Year Change
Banks - Regional
Industry

1 Month
-3.43%

Low Price$67.97

High Price$72.35
3 Months
+3.35%

Low Price$65.26

High Price$72.51
1 Year
+27.54%

Low Price$50.17

High Price$72.51

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	70.11	70.36	68.66	69.22	-0.36%	39,425
09/10/2026	68.25	69.47	68.19	69.47	+0.96%	37,687
09/09/2026	68.55	69.43	68.34	68.81	-0.96%	54,088
09/08/2026	69.98	70.24	69.21	69.48	-1.25%	37,384
09/04/2026	69.57	70.68	69.36	70.36	+0.64%	93,455
09/03/2026	69.81	70.50	69.70	69.91	+0.82%	34,225
09/02/2026	68.05	69.62	68.05	69.34	+2.02%	44,977
09/01/2026	68.28	68.83	67.52	67.97	-0.76%	60,707
08/31/2026	69.46	69.46	68.28	68.49	-1.37%	65,021
08/28/2026	69.27	70.25	69.27	69.44	-0.06%	67,784
08/27/2026	68.81	70.03	68.35	69.48	+0.35%	96,291
08/26/2026	69.39	69.78	68.53	69.24	+0.36%	101,275
08/25/2026	70.27	70.27	68.35	68.99	-1.29%	117,980
08/24/2026	69.71	70.34	68.88	69.89	+0.26%	67,517
08/21/2026	69.89	69.97	68.72	69.71	+0.40%	75,106
08/20/2026	69.15	69.95	68.67	69.43	-0.06%	89,737
08/19/2026	71.50	71.77	69.04	69.47	-2.77%	93,662
08/18/2026	71.68	71.92	71.15	71.45	-0.56%	69,448
08/17/2026	72.04	72.50	71.53	71.85	-0.15%	115,097
08/14/2026	72.46	74.50	71.95	71.96	-0.54%	45,099
08/13/2026	72.65	73.35	72.15	72.35	+0.37%	69,841
08/12/2026	71.53	72.44	71.53	72.08	+0.56%	62,077
08/11/2026	70.79	72.03	70.79	71.68	+1.49%	78,929
08/10/2026	71.46	71.82	70.02	70.63	-1.74%	91,807
08/07/2026	72.39	72.68	71.21	71.88	-0.15%	106,386
08/06/2026	72.61	72.99	71.88	71.99	-0.12%	108,863
08/05/2026	72.56	72.86	71.67	72.08	-0.59%	43,462
08/04/2026	72.04	72.90	71.67	72.51	+0.55%	122,952
08/03/2026	71.59	72.70	71.07	72.11	+1.53%	128,311
08/03/2026	$0.32 Dividend
07/31/2026	70.31	72.11	69.92	71.02	+0.68%	92,464
07/30/2026	70.87	71.79	70.39	70.54	-0.10%	110,975
07/29/2026	70.88	71.48	70.17	70.61	-0.94%	109,715
07/28/2026	69.96	71.71	69.96	71.28	+1.88%	71,506
07/27/2026	70.19	71.06	69.51	69.96	+0.10%	91,738
07/24/2026	69.08	70.62	68.51	69.90	+1.37%	155,223
07/23/2026	68.55	69.38	67.58	68.95	-0.03%	154,802
07/22/2026	68.87	69.32	66.47	68.97	+0.70%	134,505
07/21/2026	69.09	69.85	68.10	68.49	+0.63%	260,492
07/20/2026	69.63	69.63	67.19	68.06	-1.36%	171,716
07/20/2026	$1.48 Earnings
07/17/2026	70.46	70.88	68.45	69.00	-2.94%	90,940
07/16/2026	68.98	71.37	68.57	71.09	+3.15%	125,297
07/15/2026	67.99	69.26	67.82	68.92	+1.23%	112,246
07/14/2026	68.59	68.84	67.92	68.08	-0.67%	67,346
07/13/2026	67.91	69.01	67.34	68.54	+1.43%	98,331
07/10/2026	67.76	67.86	67.03	67.58	-0.24%	63,745
07/09/2026	67.01	67.87	66.34	67.73	+1.43%	94,924
07/08/2026	68.27	68.79	66.36	66.78	-2.14%	56,223
07/07/2026	69.03	70.25	68.07	68.24	-0.92%	63,761
07/06/2026	69.13	69.79	68.42	68.88	-0.19%	64,393
07/02/2026	70.44	71.14	68.60	69.01	-1.90%	120,597
07/01/2026	68.50	70.39	68.50	70.34	+3.12%	93,931
06/30/2026	68.61	69.05	67.84	68.21	-0.58%	74,300
06/29/2026	68.43	68.79	67.60	68.61	-0.63%	90,373
06/26/2026	67.40	69.09	67.19	69.05	+2.62%	236,769
06/25/2026	67.86	68.33	66.73	67.29	-0.87%	81,594
06/24/2026	67.26	68.18	67.08	67.87	+0.92%	114,271
06/23/2026	65.94	67.44	65.94	67.26	+1.89%	72,611
06/22/2026	65.79	66.60	65.42	66.01	+0.05%	83,997
06/18/2026	65.97	66.92	65.22	65.98	+1.11%	386,926
06/17/2026	65.94	67.01	64.59	65.26	-1.53%	59,553
06/16/2026	66.68	67.69	65.78	66.27	+0.02%	62,376
06/15/2026	67.84	68.34	66.05	66.26	-2.23%	45,961
06/12/2026	67.36	68.19	67.05	67.77	+1.19%	23,985
06/11/2026	67.55	67.59	65.88	66.98	-0.27%	59,611
06/10/2026	66.15	67.32	66.15	67.16	+2.01%	78,407
06/09/2026	65.64	67.69	65.64	65.83	+0.81%	89,056
06/08/2026	65.35	66.10	64.73	65.31	+0.18%	50,264
06/05/2026	64.97	65.78	64.93	65.19	+0.11%	73,790
06/04/2026	63.71	65.21	63.71	65.12	+3.19%	51,243
06/03/2026	64.31	64.53	62.99	63.11	-2.18%	74,845
06/02/2026	63.57	64.71	63.57	64.51	+1.16%	54,237
06/01/2026	63.73	64.20	62.89	63.77	-0.50%	40,744
05/29/2026	64.16	64.80	63.89	64.09	-0.36%	44,899
05/28/2026	64.07	64.44	63.05	64.32	-0.35%	80,707
05/27/2026	65.02	65.34	63.92	64.55	-0.80%	102,398
05/26/2026	65.33	65.70	64.22	65.07	+0.60%	75,159
05/22/2026	65.00	65.54	64.37	64.68	-0.29%	59,619
05/21/2026	63.82	64.98	63.17	64.87	+0.91%	80,533
05/20/2026	62.71	64.28	62.71	64.28	+2.51%	59,388
05/19/2026	62.95	63.43	62.15	62.71	-0.35%	34,829
05/18/2026	62.25	63.44	62.07	62.93	+1.35%	53,970
05/15/2026	62.57	62.93	61.71	62.09	-0.84%	89,847
05/14/2026	62.64	63.68	62.50	62.62	+0.24%	47,567
05/13/2026	62.52	63.06	61.98	62.47	-0.82%	79,712
05/12/2026	63.50	63.66	62.04	62.99	-1.28%	106,910
05/11/2026	64.45	64.81	63.65	63.80	-0.53%	78,910
05/08/2026	65.09	65.54	63.98	64.14	-1.48%	69,220
05/07/2026	64.13	65.34	64.13	65.11	+1.52%	74,966
05/06/2026	64.41	64.99	63.54	64.13	+0.80%	63,109
05/05/2026	63.37	64.61	63.02	63.62	+0.50%	105,488
05/04/2026	62.57	63.74	61.89	63.30	+1.02%	135,493
05/04/2026	$0.31 Dividend
05/01/2026	61.98	63.03	61.10	62.67	+1.72%	81,296
04/30/2026	61.50	62.51	61.50	61.61	-0.43%	54,119
04/29/2026	62.46	63.08	61.44	61.88	-1.47%	108,190
04/28/2026	62.53	63.40	62.45	62.80	+0.91%	46,169
04/27/2026	61.38	63.05	61.38	62.23	+1.39%	67,185
04/24/2026	61.72	62.34	61.14	61.38	-0.90%	86,600