Advertisement
Advertisement
U.S. Markets close in 1 hr 22 mins
Advertisement
Advertisement
Advertisement
Advertisement

Home Bancorp, Inc. (HBCP)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
41.83-0.37 (-0.87%)
As of 02:17PM EST. Market open.
Advertisement
Advertisement
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 202242.4442.4441.8241.8341.832,149
Nov 28, 202242.6042.8041.7542.2042.2010,000
Nov 25, 202243.0443.0842.6042.6442.642,000
Nov 23, 202242.3043.3242.3042.9642.965,100
Nov 22, 202242.2543.2642.2542.9042.908,300
Nov 21, 202242.7642.9142.6542.6542.654,100
Nov 18, 202242.7542.8642.1642.6342.6311,500
Nov 17, 202241.7042.2941.1242.2842.2810,600
Nov 16, 202241.0241.7241.0241.7241.723,400
Nov 15, 202242.7442.7441.7041.8141.816,200
Nov 14, 202242.5042.6341.8942.1142.119,900
Nov 11, 202242.9143.0042.3342.3342.3312,700
Nov 10, 202242.5143.4542.5143.0643.0616,900
Nov 09, 202241.6541.8741.3541.6041.607,100
Nov 08, 202242.8042.9441.7041.7041.707,500
Nov 07, 202242.2242.4541.9442.4542.4510,200
Nov 04, 202242.0442.3441.0142.1142.1114,200
Nov 03, 202241.7341.7339.7041.6241.6212,600
Nov 02, 202241.7442.9941.7441.7641.7611,200
Nov 01, 202243.0643.0642.3542.3542.354,800
Oct 31, 202242.3443.1742.3442.7542.758,600
Oct 28, 202241.7942.7941.5342.6842.6810,500
Oct 27, 202241.8842.7641.8841.9241.928,400
Oct 26, 202241.6042.2141.1741.7141.719,700
Oct 25, 202240.1941.7040.1941.7041.7010,200
Oct 24, 202240.4040.4539.6140.4440.4439,500
Oct 21, 202240.3140.5039.7240.2740.2711,400
Oct 20, 202240.9840.9839.6740.2540.255,400
Oct 19, 202240.7541.3240.7041.2541.2515,000
Oct 18, 202242.2342.3040.3541.5641.566,200
Oct 17, 202239.7541.8539.7541.7341.7311,300
Oct 14, 202240.9741.1840.0540.9640.967,200
Oct 13, 202239.4040.8339.2340.7840.7813,000
Oct 12, 202239.7439.7439.3539.5339.536,000
Oct 11, 202239.2439.5539.0039.3339.338,800
Oct 10, 202239.1039.3839.0239.2739.273,700
Oct 07, 202240.3040.3038.8939.1039.107,700
Oct 06, 202240.2440.5039.9840.1140.118,200
Oct 05, 202239.7040.8839.5540.0240.0215,100
Oct 04, 202239.6640.3539.6639.8239.8216,300
Oct 03, 202239.2139.7639.2139.4839.487,800
Sep 30, 202239.2139.4838.9938.9938.9925,100
Sep 29, 202239.0039.3038.9039.0339.0311,700
Sep 28, 202239.2539.7439.2039.2039.209,500
Sep 27, 202239.0739.4338.6038.7538.7516,300
Sep 26, 202238.9539.0938.6539.0939.0915,000
Sep 23, 202238.4539.1338.4538.7538.7514,000
Sep 22, 202238.9939.0038.5038.8438.8417,000
Sep 21, 202239.4339.7039.0139.0139.019,400
Sep 20, 202238.7139.1138.5638.8338.8315,700
Sep 19, 202239.3839.3838.3238.4538.457,800
Sep 16, 202237.2538.2937.2538.0538.0533,600
Sep 15, 202237.2737.6637.1637.5237.5218,500
Sep 14, 202237.0337.4436.8537.1837.1822,800
Sep 13, 202237.7537.7536.5936.7736.7710,900
Sep 12, 202237.2338.3337.2338.3338.3313,600
Sep 09, 202237.7338.0437.3337.9037.909,100
Sep 08, 202237.1137.7737.1137.7037.706,100
Sep 07, 202238.7038.7437.5538.0538.058,100
Sep 06, 202238.3238.4037.0237.6037.6010,400
Sep 02, 202238.5738.5737.9337.9337.935,800
Sep 01, 202239.0039.0038.2638.5838.587,400
Aug 31, 202239.7939.9839.0439.0439.047,500
Aug 30, 202240.2340.2739.4839.5339.535,900
Aug 29, 202239.7340.2939.7339.8239.825,300
Aug 26, 202241.1041.1040.1140.2040.206,300
Aug 25, 202241.1441.2840.5041.0941.097,800
Aug 24, 202240.6341.0040.0540.0740.0710,200
Aug 23, 202242.2042.2040.6740.8240.8212,900
Aug 22, 202241.6742.4539.5641.1341.1320,800
Aug 19, 202242.7743.2041.8141.9341.9320,600
Aug 18, 202242.8243.1742.6543.1743.179,600
Aug 17, 202242.8043.2442.4442.8342.8317,300
Aug 16, 202242.0942.6242.0942.5642.565,800
Aug 15, 202241.6142.3941.3242.3942.3912,700
Aug 12, 202241.9342.0240.8941.9841.9816,200
Aug 11, 202240.9541.8040.7941.5841.5828,300
Aug 10, 202240.2340.8940.2340.8940.8915,500
Aug 09, 202240.4840.4839.7740.1340.136,200
Aug 08, 202239.3540.2739.1339.9539.9517,500
Aug 05, 202238.6739.4338.6739.3239.3211,700
Aug 04, 202238.7538.9038.6538.9038.9011,100
Aug 03, 202238.3738.9237.8538.8538.8514,400
Aug 02, 202238.0638.1337.7538.1038.104,200
Aug 01, 202237.7538.5637.0638.2438.249,400
Jul 29, 202238.0138.3837.5137.6737.6718,700
Jul 28, 202238.2839.0637.6637.9137.918,000
Jul 27, 202237.8938.2837.8938.2838.288,300
Jul 26, 202238.1738.2537.5037.5037.505,900
Jul 25, 202237.3637.8437.3637.4537.459,900
Jul 22, 202237.2537.3836.9937.0037.0019,100
Jul 21, 202237.0237.2536.7637.0137.019,600
Jul 20, 202236.7337.0136.4936.9336.937,500
Jul 19, 202236.4336.6336.4336.4736.475,700
Jul 18, 202235.6535.9435.5735.6735.677,600
Jul 15, 202235.0535.7535.0535.6735.6715,200
Jul 14, 202234.9934.9934.6534.7534.7513,400
Jul 13, 202235.3535.3534.8535.0935.0911,300
Jul 12, 202235.5035.7235.4035.4035.407,100
Jul 11, 202235.4335.6235.4035.4035.408,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement