HBCP
Home Bancorp (HBCP)
NASDAQ
$69.63-$0.08 (-0.11%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $548.7M
    Market Cap
  • 26.75%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +1.78%
    Low Price$69.43
    High Price$72.51
  • 3 Months
    +7.46%
    Low Price$63.11
    High Price$72.51
  • 1 Year
    +26.75%
    Low Price$50.17
    High Price$72.51
Date
Open
High
Low
Close
Change (%)
Volume
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
04/23/2026
62.23
62.55
61.55
61.93
-0.81%
85,051
04/22/2026
61.33
63.69
61.33
62.44
+0.03%
118,294
04/21/2026
61.33
63.20
61.33
62.42
-1.39%
151,437
04/20/2026
62.91
64.54
62.91
63.30
-1.21%
161,437
04/20/2026
$1.45 Earnings
04/17/2026
62.95
65.19
62.45
64.07
+2.91%
187,764
04/16/2026
63.25
63.82
61.84
62.26
-2.12%
97,067
04/15/2026
63.86
64.09
62.78
63.61
-0.53%
113,383
04/14/2026
64.00
64.53
62.90
63.95
-0.14%
104,841
04/13/2026
63.88
64.44
62.32
64.03
-0.37%
91,685
04/10/2026
64.78
64.78
63.32
64.27
-0.72%
161,765
04/09/2026
63.43
65.33
63.00
64.74
+1.87%
280,767
04/08/2026
63.46
64.39
63.17
63.55
+2.35%
158,291
04/07/2026
60.71
62.29
59.88
62.09
+1.84%
165,720