HBCP | Home Bancorp | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Home Bancorp (HBCP)

NASDAQ

$61.79+$0.33 (+0.55%)

Price as of Nov 11, 2026 7:56 PM EST

$478.0M
Market Cap
14.07%
1-Year Change
Banks - Regional
Industry

1 Month
-5.93%

Low Price$59.16

High Price$65.90
3 Months
-12.54%

Low Price$59.16

High Price$71.97
1 Year
+14.07%

Low Price$51.41

High Price$72.13

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	61.31	61.95	61.12	61.45	-0.44%	51,061
11/09/2026	61.76	62.26	61.48	61.72	+1.28%	58,907
11/06/2026	60.76	61.71	60.61	60.94	+0.38%	80,262
11/05/2026	62.63	63.30	60.42	60.71	-1.94%	99,694
11/04/2026	62.90	63.68	61.70	61.91	+0.86%	66,211
11/03/2026	61.81	61.81	61.09	61.38	-0.41%	69,992
11/02/2026	60.69	62.06	60.69	61.63	+2.22%	95,768
11/02/2026	$0.32 Dividend
10/30/2026	61.50	61.67	60.10	60.29	-1.24%	75,528
10/29/2026	61.78	63.13	60.92	61.05	-0.11%	126,942
10/28/2026	61.04	61.46	60.46	61.12	+0.62%	121,192
10/27/2026	60.24	61.63	60.24	60.74	-0.23%	105,138
10/26/2026	61.56	62.07	60.32	60.88	-0.39%	124,736
10/23/2026	60.78	61.83	60.78	61.12	+0.03%	86,504
10/22/2026	59.19	61.81	59.17	61.10	+2.71%	193,038
10/21/2026	58.79	59.48	56.65	59.48	+0.55%	130,199
10/20/2026	61.27	63.36	58.23	59.16	-9.59%	112,847
10/19/2026	65.75	65.75	64.93	65.43	-0.18%	35,310
10/19/2026	$1.28 Earnings
10/16/2026	65.69	67.38	65.39	65.55	+0.05%	38,455
10/15/2026	65.30	66.14	64.86	65.52	+0.89%	43,090
10/14/2026	64.40	65.49	64.07	64.95	-0.70%	73,759
10/13/2026	66.11	66.68	65.01	65.40	-0.75%	61,968
10/12/2026	65.68	66.31	65.46	65.90	+0.88%	42,614
10/09/2026	66.35	66.46	65.29	65.32	-1.54%	35,018
10/08/2026	65.40	66.73	65.40	66.35	+0.91%	56,964
10/07/2026	66.25	66.64	65.55	65.75	-1.65%	65,397
10/06/2026	67.33	67.33	66.73	66.86	-0.24%	39,970
10/05/2026	67.17	67.39	66.75	67.01	-0.24%	87,099
10/02/2026	66.98	67.84	66.70	67.17	+1.02%	46,901
10/01/2026	65.80	66.59	64.75	66.50	+1.20%	74,160
09/30/2026	66.09	66.62	65.20	65.71	-0.65%	76,270
09/29/2026	66.66	67.61	65.55	66.14	-0.85%	42,915
09/28/2026	67.16	67.62	66.68	66.71	-0.80%	110,150
09/25/2026	67.36	68.09	67.09	67.24	-0.18%	71,734
09/24/2026	67.22	67.36	66.65	67.36	+0.82%	58,329
09/23/2026	67.15	67.74	66.71	66.82	-1.38%	49,542
09/22/2026	68.22	68.62	67.33	67.75	-0.03%	51,509
09/21/2026	68.30	68.64	67.77	67.77	-0.64%	47,952
09/18/2026	67.77	68.30	66.76	68.21	-0.04%	154,777
09/17/2026	68.69	68.93	67.71	68.24	-0.07%	66,925
09/16/2026	69.57	69.57	67.00	68.29	-1.42%	60,079
09/15/2026	68.76	69.68	68.76	69.27	+0.33%	44,913
09/14/2026	68.71	69.65	68.63	69.04	+0.27%	77,549
09/11/2026	69.74	69.99	68.30	68.85	-0.36%	39,425
09/10/2026	67.89	69.10	67.83	69.10	+0.96%	37,687
09/09/2026	68.19	69.06	67.98	68.45	-0.96%	54,088
09/08/2026	69.61	69.87	68.84	69.11	-1.25%	37,384
09/04/2026	69.20	70.30	68.99	69.99	+0.64%	93,455
09/03/2026	69.44	70.13	69.33	69.54	+0.82%	34,225
09/02/2026	67.69	69.25	67.69	68.97	+2.02%	44,977
09/01/2026	67.92	68.47	67.16	67.61	-0.76%	60,707
08/31/2026	69.09	69.09	67.92	68.13	-1.37%	65,021
08/28/2026	68.90	69.88	68.90	69.07	-0.06%	67,784
08/27/2026	68.45	69.66	67.99	69.11	+0.35%	96,291
08/26/2026	69.02	69.41	68.16	68.87	+0.36%	101,275
08/25/2026	69.90	69.90	67.99	68.63	-1.29%	117,980
08/24/2026	69.34	69.97	68.52	69.52	+0.26%	67,517
08/21/2026	69.52	69.60	68.35	69.34	+0.40%	75,106
08/20/2026	68.78	69.58	68.31	69.06	-0.06%	89,737
08/19/2026	71.12	71.39	68.67	69.10	-2.77%	93,662
08/18/2026	71.30	71.54	70.77	71.07	-0.56%	69,448
08/17/2026	71.66	72.12	71.15	71.47	-0.15%	115,097
08/14/2026	72.08	74.11	71.57	71.58	-0.54%	45,099
08/13/2026	72.27	72.96	71.77	71.97	+0.37%	69,841
08/12/2026	71.15	72.06	71.15	71.70	+0.56%	62,077
08/11/2026	70.42	71.65	70.42	71.30	+1.49%	78,929
08/10/2026	71.08	71.44	69.65	70.26	-1.74%	91,807
08/07/2026	72.01	72.30	70.83	71.50	-0.15%	106,386
08/06/2026	72.23	72.60	71.50	71.61	-0.12%	108,863
08/05/2026	72.18	72.47	71.29	71.70	-0.59%	43,462
08/04/2026	71.66	72.52	71.29	72.13	+0.55%	122,952
08/03/2026	71.21	72.32	70.69	71.73	+1.53%	128,311
08/03/2026	$0.32 Dividend
07/31/2026	69.94	71.73	69.56	70.65	+0.68%	92,464
07/30/2026	70.50	71.41	70.02	70.17	-0.10%	110,975
07/29/2026	70.51	71.10	69.80	70.24	-0.94%	109,715
07/28/2026	69.60	71.33	69.60	70.90	+1.88%	71,506
07/27/2026	69.82	70.68	69.14	69.60	+0.10%	91,738
07/24/2026	68.71	70.25	68.15	69.53	+1.37%	155,223
07/23/2026	68.19	69.01	67.22	68.59	-0.03%	154,802
07/22/2026	68.51	68.96	66.12	68.61	+0.70%	134,505
07/21/2026	68.72	69.48	67.74	68.13	+0.63%	260,492
07/20/2026	69.26	69.26	66.83	67.70	-1.36%	171,716
07/20/2026	$1.48 Earnings
07/17/2026	70.09	70.50	68.09	68.63	-2.94%	90,940
07/16/2026	68.62	70.99	68.20	70.71	+3.15%	125,297
07/15/2026	67.63	68.90	67.47	68.56	+1.23%	112,246
07/14/2026	68.23	68.48	67.56	67.72	-0.67%	67,346
07/13/2026	67.56	68.64	66.99	68.18	+1.43%	98,331
07/10/2026	67.40	67.50	66.67	67.22	-0.24%	63,745
07/09/2026	66.65	67.52	65.99	67.38	+1.43%	94,924
07/08/2026	67.91	68.43	66.01	66.43	-2.14%	56,223
07/07/2026	68.66	69.88	67.71	67.88	-0.92%	63,761
07/06/2026	68.76	69.42	68.06	68.52	-0.19%	64,393
07/02/2026	70.07	70.76	68.24	68.64	-1.90%	120,597
07/01/2026	68.14	70.02	68.14	69.97	+3.12%	93,931
06/30/2026	68.25	68.69	67.49	67.85	-0.58%	74,300
06/29/2026	68.07	68.42	67.24	68.25	-0.63%	90,373
06/26/2026	67.04	68.72	66.83	68.68	+2.62%	236,769