Home Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	57.69	58.93	56.14	58.43	58.43	-0.34%	76,171
Mar 6, 2026	59.00	59.42	57.27	58.63	58.63	-2.19%	44,906
Mar 5, 2026	60.20	60.60	59.16	59.94	59.94	-1.58%	106,382
Mar 4, 2026	60.81	61.51	60.45	60.90	60.90	0.59%	115,413
Mar 3, 2026	59.46	61.17	58.61	60.54	60.54	0.05%	201,719
Mar 2, 2026	58.02	61.20	58.02	60.51	60.51	2.39%	133,837
Feb 27, 2026	60.68	61.38	59.00	59.10	59.10	-3.96%	88,180
Feb 26, 2026	61.52	62.57	60.75	61.54	61.54	0.49%	84,990
Feb 25, 2026	59.85	61.30	59.50	61.24	61.24	3.34%	48,077
Feb 24, 2026	58.80	59.74	58.61	59.26	59.26	-0.07%	45,802
Feb 23, 2026	61.91	62.10	59.00	59.30	59.30	-4.40%	50,464
Feb 20, 2026	60.64	62.61	59.99	62.03	62.03	2.60%	65,331
Feb 19, 2026	60.69	61.01	59.31	60.46	60.46	-0.49%	54,002
Feb 18, 2026	61.54	62.62	60.28	60.76	60.76	-1.46%	42,411
Feb 17, 2026	62.05	62.30	61.10	61.66	61.66	0.80%	29,287
Feb 13, 2026	60.70	61.68	59.98	61.17	61.17	0.58%	98,063
Feb 12, 2026	61.32	61.32	59.23	60.82	60.82	0.13%	63,537
Feb 11, 2026	62.11	62.39	60.38	60.74	60.74	-1.56%	63,043
Feb 10, 2026	61.82	62.75	61.05	61.70	61.70	-0.60%	53,823
Feb 9, 2026	62.21	62.96	62.07	62.07	62.07	-1.54%	45,223
Feb 6, 2026	63.00	64.07	62.10	63.04	62.73	1.09%	45,156
Feb 5, 2026	62.49	62.91	61.56	62.36	62.05	0.56%	94,432
Feb 4, 2026	62.15	63.37	61.97	62.01	61.71	0.71%	37,042
Feb 3, 2026	61.32	62.82	60.25	61.57	61.27	0.88%	63,669
Feb 2, 2026	59.41	61.75	59.41	61.03	60.73	2.24%	55,491
Jan 30, 2026	59.38	60.39	58.82	59.69	59.40	0.27%	43,838
Jan 29, 2026	58.27	59.68	58.10	59.53	59.24	1.92%	26,415
Jan 28, 2026	58.54	59.02	57.94	58.41	58.12	-0.15%	29,396
Jan 27, 2026	59.80	60.42	57.00	58.50	58.21	-3.26%	33,301
Jan 26, 2026	60.60	61.81	59.71	60.47	60.17	0.25%	35,769
Jan 23, 2026	62.53	62.91	60.17	60.32	60.02	-4.38%	28,344
Jan 22, 2026	63.38	64.17	62.67	63.08	62.77	-0.39%	54,326
Jan 21, 2026	60.75	63.67	60.75	63.33	63.02	5.25%	35,190
Jan 20, 2026	60.04	61.06	59.54	60.17	59.87	-1.08%	27,677
Jan 16, 2026	61.28	61.79	60.83	60.83	60.53	-1.01%	18,146
Jan 15, 2026	61.00	62.02	60.79	61.45	61.15	2.55%	23,322
Jan 14, 2026	59.60	60.28	59.45	59.92	59.63	0.91%	20,069
Jan 13, 2026	59.69	59.90	58.99	59.38	59.09	-	19,046
Jan 12, 2026	59.27	59.62	58.05	59.38	59.09	0.30%	34,733
Jan 9, 2026	59.92	60.25	59.10	59.20	58.91	-1.86%	30,501
Jan 8, 2026	58.00	60.56	58.00	60.32	60.02	3.64%	28,500
Jan 7, 2026	58.81	58.97	57.39	58.20	57.91	-0.19%	29,126
Jan 6, 2026	58.03	58.48	57.38	58.31	58.02	0.48%	24,029
Jan 5, 2026	58.30	59.37	57.87	58.03	57.74	1.03%	19,294
Jan 2, 2026	58.01	58.01	56.79	57.44	57.16	-0.62%	18,618
Dec 31, 2025	58.01	58.69	57.78	57.80	57.52	-0.87%	16,640
Dec 30, 2025	58.61	59.34	58.10	58.31	58.02	-1.02%	23,722
Dec 29, 2025	60.21	60.21	58.49	58.91	58.62	-0.79%	22,328
Dec 26, 2025	59.01	59.38	58.91	59.38	59.09	-0.10%	10,349
Dec 24, 2025	59.48	59.96	59.06	59.44	59.15	-0.07%	13,587
Dec 23, 2025	60.00	60.10	59.29	59.48	59.19	-0.42%	22,526
Dec 22, 2025	60.76	60.85	59.53	59.73	59.44	-1.95%	22,394
Dec 19, 2025	61.80	61.80	60.33	60.92	60.62	-0.77%	48,736
Dec 18, 2025	61.69	62.15	61.38	61.39	61.09	0.51%	20,735
Dec 17, 2025	61.15	61.15	60.57	61.08	60.78	0.54%	18,974
Dec 16, 2025	60.48	61.05	60.40	60.75	60.45	-0.05%	22,383
Dec 15, 2025	60.75	61.45	60.49	60.78	60.48	0.78%	22,194
Dec 12, 2025	59.78	60.59	59.61	60.31	60.01	0.57%	42,463
Dec 11, 2025	59.86	60.72	58.87	59.97	59.68	-0.07%	27,257
Dec 10, 2025	57.86	60.46	57.86	60.01	59.71	4.49%	36,288
Dec 9, 2025	57.67	57.77	57.18	57.43	57.15	1.04%	14,164
Dec 8, 2025	56.90	57.17	56.75	56.84	56.56	-	11,379
Dec 5, 2025	56.79	56.84	56.41	56.84	56.56	-0.42%	13,088
Dec 4, 2025	57.07	57.25	56.48	57.08	56.80	-0.16%	12,014
Dec 3, 2025	56.67	57.31	56.67	57.17	56.89	2.00%	12,183
Dec 2, 2025	55.96	56.46	55.20	56.05	55.77	0.11%	20,517
Dec 1, 2025	55.41	56.37	55.41	55.99	55.71	0.94%	9,337
Nov 28, 2025	55.41	55.79	55.37	55.47	55.20	-0.52%	7,673
Nov 26, 2025	55.50	55.99	55.39	55.76	55.49	-0.39%	14,146
Nov 25, 2025	55.54	56.24	55.54	55.98	55.70	2.79%	33,725
Nov 24, 2025	54.85	54.86	53.82	54.46	54.19	-0.82%	35,221
Nov 21, 2025	53.05	55.47	53.05	54.91	54.64	3.62%	27,687
Nov 20, 2025	53.17	54.32	52.66	52.99	52.73	-0.30%	43,749
Nov 19, 2025	53.92	53.92	52.07	53.15	52.89	1.24%	18,104
Nov 18, 2025	52.73	53.33	52.48	52.50	52.24	0.13%	21,318
Nov 17, 2025	54.05	54.34	52.10	52.43	52.17	-3.73%	29,188
Nov 14, 2025	54.45	54.99	53.69	54.46	54.19	-0.53%	25,098
Nov 13, 2025	54.55	55.55	54.20	54.75	54.48	0.44%	39,607
Nov 12, 2025	55.45	55.45	54.35	54.51	54.24	-0.78%	14,786
Nov 11, 2025	54.66	55.08	54.18	54.94	54.67	0.97%	28,884
Nov 10, 2025	54.05	54.90	53.50	54.41	54.14	1.08%	25,698
Nov 7, 2025	53.51	54.00	53.14	53.83	53.57	0.75%	18,503
Nov 6, 2025	53.59	53.90	53.42	53.43	53.17	-0.91%	14,340
Nov 5, 2025	53.56	54.00	53.08	53.92	53.65	1.33%	23,421
Nov 4, 2025	52.62	53.25	52.62	53.21	52.95	0.19%	13,430
Nov 3, 2025	52.90	53.25	52.56	53.11	52.85	-0.08%	19,674
Oct 31, 2025	53.32	53.72	52.74	53.15	52.58	-1.19%	13,856
Oct 30, 2025	53.09	54.01	53.09	53.79	53.21	0.88%	18,719
Oct 29, 2025	53.11	54.80	52.60	53.32	52.75	-0.30%	43,650
Oct 28, 2025	54.04	55.51	53.03	53.48	52.91	-1.69%	23,872
Oct 27, 2025	55.83	58.06	54.31	54.40	53.82	-2.40%	28,111
Oct 24, 2025	54.97	55.74	54.52	55.74	55.14	2.28%	14,918
Oct 23, 2025	54.42	55.62	53.73	54.50	53.92	-0.46%	39,666
Oct 22, 2025	54.77	55.79	54.25	54.75	54.16	-0.90%	31,903
Oct 21, 2025	57.50	57.50	54.60	55.25	54.66	2.37%	34,851
Oct 20, 2025	52.20	53.97	52.08	53.97	53.39	5.43%	33,905
Oct 17, 2025	51.32	51.78	51.05	51.19	50.64	-0.14%	26,427
Oct 16, 2025	53.61	53.65	50.54	51.26	50.71	-5.13%	36,547
Oct 15, 2025	53.62	54.35	53.25	54.03	53.45	-0.68%	26,147
Oct 14, 2025	52.79	54.74	51.23	54.40	53.82	2.97%	32,995