Home Bancorp Inc (HBCP) Historical Stock Data
48.08 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HBCP is down -0.09% a day on average. There have been 15 days where Home Bancorp Inc closed green and 15 days where HBCP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 47.80 | 48.08 | ↑$0.28 (0.59%) | 47.31 | 48.10 | 11.80K |
| 2024-11-19 | 48.12 | 48.43 | ↑$0.31 (0.64%) | 47.59 | 48.73 | 11.81K |
| 2024-11-18 | 50.33 | 48.35 | ↓$1.98 (-3.93%) | 48.35 | 50.33 | 13.82K |
| 2024-11-15 | 50.31 | 49.38 | ↓$0.93 (-1.85%) | 48.81 | 50.75 | 14.21K |
| 2024-11-14 | 50.96 | 49.88 | ↓$1.08 (-2.12%) | 49.39 | 50.96 | 17K |
| 2024-11-13 | 51.46 | 50.23 | ↓$1.23 (-2.39%) | 50.20 | 52.02 | 18.58K |
| 2024-11-12 | 51.59 | 50.69 | ↓$0.90 (-1.74%) | 50.18 | 51.93 | 21.42K |
| 2024-11-11 | 50.79 | 51.55 | ↑$0.76 (1.50%) | 50.47 | 51.83 | 14.28K |
| 2024-11-08 | 49.72 | 49.98 | ↑$0.26 (0.52%) | 49.39 | 50.50 | 23.83K |
| 2024-11-07 | 50.04 | 49.33 | ↓$0.71 (-1.42%) | 48.37 | 51.25 | 33.53K |
| 2024-11-06 | 49.00 | 50.00 | ↑$1.00 (2.04%) | 48.62 | 52.39 | 143K |
| 2024-11-05 | 46.67 | 46.25 | ↓$0.41 (-0.89%) | 46.25 | 47.32 | 40.59K |
| 2024-11-04 | 46.02 | 46.16 | ↑$0.14 (0.30%) | 45.27 | 46.77 | 15.41K |
| 2024-11-01 | 47.41 | 46.40 | ↓$1.01 (-2.13%) | 46.10 | 47.94 | 18.47K |
| 2024-10-31 | 48.65 | 47.15 | ↓$1.50 (-3.08%) | 47.15 | 49.06 | 11.62K |
| 2024-10-30 | 47.56 | 48.67 | ↑$1.12 (2.34%) | 47.56 | 49.70 | 13.25K |
| 2024-10-29 | 47.54 | 48.21 | ↑$0.67 (1.41%) | 47.54 | 48.89 | 19.42K |
| 2024-10-28 | 46.05 | 47.54 | ↑$1.49 (3.24%) | 45.82 | 47.59 | 25.60K |
| 2024-10-25 | 46.99 | 45.55 | ↓$1.44 (-3.06%) | 45.20 | 47.29 | 29.70K |
| 2024-10-24 | 46.85 | 46.47 | ↓$0.38 (-0.81%) | 46.00 | 47.11 | 18.36K |
| 2024-10-23 | 47.20 | 46.52 | ↓$0.68 (-1.44%) | 45.95 | 47.20 | 12.95K |
| 2024-10-22 | 45.87 | 47.12 | ↑$1.25 (2.73%) | 45.71 | 47.41 | 19.37K |
| 2024-10-21 | 45.00 | 45.59 | ↑$0.59 (1.31%) | 43.57 | 48.96 | 109.97K |
| 2024-10-18 | 45.00 | 44.90 | ↓$0.10 (-0.22%) | 42.04 | 45.00 | 18.74K |
| 2024-10-17 | 43.81 | 45.00 | ↑$1.19 (2.72%) | 43.53 | 45.00 | 18.43K |
| 2024-10-16 | 44.69 | 44.43 | ↓$0.26 (-0.58%) | 44.05 | 44.71 | 16.90K |
| 2024-10-15 | 43.90 | 43.94 | ↑$0.04 (0.09%) | 43.90 | 45.00 | 17.21K |
| 2024-10-14 | 44.01 | 43.97 | ↓$0.04 (-0.09%) | 43.97 | 44.22 | 5.51K |
| 2024-10-11 | 42.77 | 44.17 | ↑$1.40 (3.27%) | 42.77 | 44.17 | 16.30K |
| 2024-10-10 | 42.40 | 42.57 | ↑$0.17 (0.40%) | 41.95 | 42.57 | 5.73K |
Create an account or log in to view more rows.
$HBCP a comeback is always more fun than an all out win!!!!
$HBCP Up! Up! Up! Up! Up! Up! Up!
$HBCP Not Selling
Hodling for thousands!
$HBCP When in doubt...
$HBCP nothing drops
$HBCP Guys when can we expect that 30% drop?
$HBCP BUY BUY BUY BUY
$HBCP strong move here
$HBCP nice gap
$HBCP the bulls in here