Home Bancorp Inc (HBCP) Historical Stock Data
46.32 ↓0.05 (-0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HBCP is down -0.54% a day on average. There have been 13 days where Home Bancorp Inc closed green and 17 days where HBCP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 46.49 | 46.32 | ↓$0.17 (-0.37%) | 46.32 | 47.90 | 52.62K |
| 2024-12-19 | 47.34 | 46.37 | ↓$0.97 (-2.05%) | 45.55 | 47.49 | 26.01K |
| 2024-12-18 | 48.88 | 45.73 | ↓$3.15 (-6.44%) | 44.92 | 49.50 | 22.38K |
| 2024-12-17 | 48.92 | 48.80 | ↓$0.12 (-0.25%) | 48.54 | 49.49 | 15.67K |
| 2024-12-16 | 49.78 | 49.32 | ↓$0.46 (-0.92%) | 49.24 | 49.89 | 11.94K |
| 2024-12-13 | 49.32 | 49.37 | ↑$0.05 (0.10%) | 48.57 | 49.37 | 6.70K |
| 2024-12-12 | 49.45 | 49.60 | ↑$0.15 (0.30%) | 49.08 | 49.92 | 11.58K |
| 2024-12-11 | 49.98 | 50.34 | ↑$0.36 (0.72%) | 49.98 | 50.92 | 12.66K |
| 2024-12-10 | 48.90 | 49.51 | ↑$0.61 (1.25%) | 48.90 | 50.48 | 14.52K |
| 2024-12-09 | 49.77 | 49.23 | ↓$0.54 (-1.08%) | 49.23 | 50.02 | 9.05K |
| 2024-12-06 | 49.43 | 50.14 | ↑$0.71 (1.44%) | 49.11 | 50.14 | 11.34K |
| 2024-12-05 | 50.25 | 49.68 | ↓$0.57 (-1.13%) | 49.32 | 50.25 | 13.63K |
| 2024-12-04 | 50.18 | 50.13 | ↓$0.05 (-0.10%) | 49.44 | 50.53 | 11.09K |
| 2024-12-03 | 50.76 | 49.99 | ↓$0.77 (-1.52%) | 49.67 | 50.76 | 12.81K |
| 2024-12-02 | 50.25 | 51.09 | ↑$0.84 (1.67%) | 50.25 | 51.39 | 12.71K |
| 2024-11-29 | 50.92 | 50.73 | ↓$0.19 (-0.37%) | 50.61 | 51.62 | 9.87K |
| 2024-11-27 | 52.00 | 50.78 | ↓$1.22 (-2.35%) | 50.57 | 52.05 | 14.45K |
| 2024-11-26 | 50.75 | 51.12 | ↑$0.37 (0.73%) | 50.56 | 51.62 | 15.88K |
| 2024-11-25 | 51.41 | 51.24 | ↓$0.17 (-0.33%) | 50.63 | 51.76 | 35.95K |
| 2024-11-22 | 48.88 | 50.14 | ↑$1.26 (2.58%) | 48.88 | 50.25 | 16.13K |
| 2024-11-21 | 48.62 | 48.91 | ↑$0.29 (0.60%) | 48.62 | 49.19 | 12.90K |
| 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 |
Create an account or log in to view more rows.
$HBCP not yet time to short
$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