Home Bancorp, Inc. (HBCP)
NASDAQ: HBCP · Real-Time Price · USD
56.84
-0.24 (-0.42%)
Dec 5, 2025, 4:00 PM EST - Market closed
Home Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.79 | 56.84 | 56.41 | 56.84 | 56.84 | -0.42% | 13,088 |
| Dec 4, 2025 | 57.07 | 57.25 | 56.48 | 57.08 | 57.08 | -0.16% | 12,014 |
| Dec 3, 2025 | 56.67 | 57.31 | 56.67 | 57.17 | 57.17 | 2.00% | 12,183 |
| Dec 2, 2025 | 55.96 | 56.46 | 55.20 | 56.05 | 56.05 | 0.11% | 20,517 |
| Dec 1, 2025 | 55.41 | 56.37 | 55.41 | 55.99 | 55.99 | 0.94% | 9,337 |
| Nov 28, 2025 | 55.41 | 55.79 | 55.37 | 55.47 | 55.47 | -0.52% | 7,671 |
| Nov 26, 2025 | 55.50 | 55.99 | 55.39 | 55.76 | 55.76 | -0.39% | 14,146 |
| Nov 25, 2025 | 55.54 | 56.24 | 55.54 | 55.98 | 55.98 | 2.79% | 33,725 |
| Nov 24, 2025 | 54.85 | 54.86 | 53.82 | 54.46 | 54.46 | -0.82% | 35,221 |
| Nov 21, 2025 | 53.05 | 55.47 | 53.05 | 54.91 | 54.91 | 3.62% | 27,687 |
| Nov 20, 2025 | 53.17 | 54.32 | 52.66 | 52.99 | 52.99 | -0.30% | 43,749 |
| Nov 19, 2025 | 53.92 | 53.92 | 52.07 | 53.15 | 53.15 | 1.24% | 18,104 |
| Nov 18, 2025 | 52.73 | 53.33 | 52.48 | 52.50 | 52.50 | 0.13% | 21,318 |
| Nov 17, 2025 | 54.05 | 54.34 | 52.10 | 52.43 | 52.43 | -3.73% | 29,188 |
| Nov 14, 2025 | 54.45 | 54.99 | 53.69 | 54.46 | 54.46 | -0.53% | 25,098 |
| Nov 13, 2025 | 54.55 | 55.55 | 54.20 | 54.75 | 54.75 | 0.44% | 39,607 |
| Nov 12, 2025 | 55.45 | 55.45 | 54.35 | 54.51 | 54.51 | -0.78% | 14,786 |
| Nov 11, 2025 | 54.66 | 55.08 | 54.18 | 54.94 | 54.94 | 0.97% | 28,884 |
| Nov 10, 2025 | 54.05 | 54.90 | 53.50 | 54.41 | 54.41 | 1.08% | 25,698 |
| Nov 7, 2025 | 53.51 | 54.00 | 53.14 | 53.83 | 53.83 | 0.75% | 18,503 |
| Nov 6, 2025 | 53.59 | 53.90 | 53.42 | 53.43 | 53.43 | -0.91% | 14,340 |
| Nov 5, 2025 | 53.56 | 54.00 | 53.08 | 53.92 | 53.92 | 1.33% | 23,421 |
| Nov 4, 2025 | 52.62 | 53.25 | 52.62 | 53.21 | 53.21 | 0.19% | 13,430 |
| Nov 3, 2025 | 52.90 | 53.25 | 52.56 | 53.11 | 53.11 | -0.08% | 19,674 |
| Oct 31, 2025 | 53.32 | 53.72 | 52.74 | 53.15 | 52.84 | -1.19% | 13,856 |
| Oct 30, 2025 | 53.09 | 54.01 | 53.09 | 53.79 | 53.48 | 0.88% | 18,719 |
| Oct 29, 2025 | 53.11 | 54.80 | 52.60 | 53.32 | 53.01 | -0.30% | 43,650 |
| Oct 28, 2025 | 54.04 | 55.51 | 53.03 | 53.48 | 53.17 | -1.69% | 23,872 |
| Oct 27, 2025 | 55.83 | 58.06 | 54.31 | 54.40 | 54.08 | -2.40% | 28,111 |
| Oct 24, 2025 | 54.97 | 55.74 | 54.52 | 55.74 | 55.41 | 2.28% | 14,918 |
| Oct 23, 2025 | 54.42 | 55.62 | 53.73 | 54.50 | 54.18 | -0.46% | 39,666 |
| Oct 22, 2025 | 54.77 | 55.79 | 54.25 | 54.75 | 54.43 | -0.90% | 31,903 |
| Oct 21, 2025 | 57.50 | 57.50 | 54.60 | 55.25 | 54.93 | 2.37% | 34,851 |
| Oct 20, 2025 | 52.20 | 53.97 | 52.08 | 53.97 | 53.66 | 5.43% | 33,905 |
| Oct 17, 2025 | 51.32 | 51.78 | 51.05 | 51.19 | 50.89 | -0.14% | 26,427 |
| Oct 16, 2025 | 53.61 | 53.65 | 50.54 | 51.26 | 50.96 | -5.13% | 36,547 |
| Oct 15, 2025 | 53.62 | 54.35 | 53.25 | 54.03 | 53.71 | -0.68% | 26,147 |
| Oct 14, 2025 | 52.79 | 54.74 | 51.23 | 54.40 | 54.08 | 2.97% | 32,995 |
| Oct 13, 2025 | 51.79 | 53.06 | 51.79 | 52.83 | 52.52 | 1.81% | 21,247 |
| Oct 10, 2025 | 53.92 | 54.48 | 51.85 | 51.89 | 51.59 | -3.53% | 26,398 |
| Oct 9, 2025 | 54.30 | 54.45 | 53.53 | 53.79 | 53.48 | -1.21% | 17,264 |
| Oct 8, 2025 | 54.16 | 54.75 | 54.08 | 54.45 | 54.13 | 0.02% | 14,237 |
| Oct 7, 2025 | 54.56 | 55.13 | 54.40 | 54.44 | 54.12 | -1.29% | 31,007 |
| Oct 6, 2025 | 54.91 | 55.58 | 54.32 | 55.15 | 54.83 | 1.19% | 31,237 |
| Oct 3, 2025 | 54.57 | 55.12 | 54.03 | 54.50 | 54.18 | 0.83% | 14,686 |
| Oct 2, 2025 | 53.56 | 54.22 | 53.32 | 54.05 | 53.73 | -0.30% | 18,020 |
| Oct 1, 2025 | 54.30 | 54.55 | 53.51 | 54.21 | 53.89 | -0.21% | 29,706 |
| Sep 30, 2025 | 54.54 | 54.59 | 53.60 | 54.33 | 54.01 | -0.70% | 22,434 |
| Sep 29, 2025 | 55.98 | 55.98 | 54.53 | 54.71 | 54.39 | -2.27% | 28,560 |
| Sep 26, 2025 | 55.25 | 56.24 | 54.90 | 55.98 | 55.65 | 1.38% | 53,908 |
| Sep 25, 2025 | 54.71 | 55.43 | 54.71 | 55.22 | 54.90 | 0.11% | 21,676 |
| Sep 24, 2025 | 55.25 | 55.52 | 54.75 | 55.16 | 54.84 | 0.29% | 19,074 |
| Sep 23, 2025 | 55.95 | 56.43 | 54.90 | 55.00 | 54.68 | -0.95% | 23,682 |
| Sep 22, 2025 | 55.48 | 55.89 | 55.07 | 55.53 | 55.21 | -0.96% | 19,598 |
| Sep 19, 2025 | 56.93 | 56.93 | 55.38 | 56.07 | 55.74 | -1.51% | 78,707 |
| Sep 18, 2025 | 55.41 | 57.10 | 54.62 | 56.93 | 56.60 | 3.55% | 35,871 |
| Sep 17, 2025 | 54.25 | 56.45 | 54.05 | 54.98 | 54.66 | 1.10% | 40,891 |
| Sep 16, 2025 | 54.67 | 54.68 | 54.18 | 54.38 | 54.06 | -1.49% | 24,726 |
| Sep 15, 2025 | 55.96 | 55.96 | 55.05 | 55.20 | 54.88 | -0.33% | 16,034 |
| Sep 12, 2025 | 56.08 | 56.27 | 55.30 | 55.38 | 55.06 | -1.74% | 19,700 |
| Sep 11, 2025 | 55.89 | 56.56 | 55.29 | 56.36 | 56.03 | 0.97% | 39,172 |
| Sep 10, 2025 | 56.39 | 56.39 | 55.70 | 55.82 | 55.49 | -0.43% | 14,387 |
| Sep 9, 2025 | 56.21 | 56.54 | 55.85 | 56.06 | 55.73 | -0.77% | 21,163 |
| Sep 8, 2025 | 56.60 | 56.76 | 55.65 | 56.50 | 56.17 | 0.44% | 29,341 |
| Sep 5, 2025 | 57.07 | 57.57 | 55.38 | 56.25 | 55.92 | -0.81% | 28,216 |
| Sep 4, 2025 | 56.15 | 56.79 | 55.63 | 56.71 | 56.38 | 1.59% | 21,829 |
| Sep 3, 2025 | 55.63 | 56.48 | 54.94 | 55.82 | 55.49 | -0.29% | 34,574 |
| Sep 2, 2025 | 55.75 | 56.13 | 55.05 | 55.98 | 55.65 | -0.51% | 22,579 |
| Aug 29, 2025 | 56.70 | 56.89 | 56.20 | 56.27 | 55.94 | -0.77% | 25,613 |
| Aug 28, 2025 | 57.10 | 57.10 | 56.25 | 56.70 | 56.37 | -0.11% | 22,433 |
| Aug 27, 2025 | 55.99 | 57.07 | 55.99 | 56.76 | 56.43 | 1.01% | 22,848 |
| Aug 26, 2025 | 55.84 | 56.74 | 55.17 | 56.19 | 55.86 | 1.08% | 18,910 |
| Aug 25, 2025 | 55.76 | 56.20 | 54.72 | 55.59 | 55.27 | -0.94% | 24,149 |
| Aug 22, 2025 | 54.32 | 56.22 | 54.32 | 56.12 | 55.79 | 5.33% | 37,842 |
| Aug 21, 2025 | 53.45 | 54.92 | 52.86 | 53.28 | 52.97 | 0.06% | 61,944 |
| Aug 20, 2025 | 52.96 | 53.32 | 52.51 | 53.25 | 52.94 | 0.66% | 38,688 |
| Aug 19, 2025 | 53.15 | 53.86 | 52.59 | 52.90 | 52.59 | 0.06% | 30,165 |
| Aug 18, 2025 | 52.33 | 52.87 | 51.54 | 52.87 | 52.56 | 0.59% | 25,246 |
| Aug 15, 2025 | 53.68 | 54.59 | 51.98 | 52.56 | 52.25 | -1.76% | 61,792 |
| Aug 14, 2025 | 52.94 | 53.56 | 52.78 | 53.50 | 53.19 | 0.34% | 23,704 |
| Aug 13, 2025 | 53.19 | 53.77 | 53.06 | 53.32 | 53.01 | 0.85% | 36,370 |
| Aug 12, 2025 | 51.31 | 53.02 | 51.31 | 52.87 | 52.56 | 4.10% | 30,867 |
| Aug 11, 2025 | 50.94 | 51.14 | 50.53 | 50.79 | 50.49 | 0.34% | 23,430 |
| Aug 8, 2025 | 49.77 | 51.92 | 49.49 | 50.62 | 50.32 | 1.12% | 23,040 |
| Aug 7, 2025 | 51.32 | 51.32 | 49.99 | 50.06 | 49.77 | -2.04% | 32,548 |
| Aug 6, 2025 | 51.05 | 51.32 | 50.68 | 51.11 | 50.81 | 0.28% | 22,132 |
| Aug 5, 2025 | 51.77 | 52.29 | 50.75 | 50.96 | 50.66 | -1.74% | 41,887 |
| Aug 4, 2025 | 50.59 | 52.48 | 50.59 | 51.86 | 51.56 | 1.83% | 69,187 |
| Aug 1, 2025 | 51.39 | 51.62 | 50.78 | 50.93 | 50.34 | -2.60% | 36,343 |
| Jul 31, 2025 | 52.71 | 53.42 | 52.14 | 52.29 | 51.69 | -1.77% | 35,678 |
| Jul 30, 2025 | 54.62 | 54.81 | 53.05 | 53.23 | 52.62 | -1.99% | 29,530 |
| Jul 29, 2025 | 55.45 | 55.51 | 54.17 | 54.31 | 53.69 | -1.25% | 40,876 |
| Jul 28, 2025 | 54.69 | 55.12 | 54.48 | 55.00 | 54.37 | 0.94% | 26,145 |
| Jul 25, 2025 | 55.28 | 55.28 | 54.42 | 54.49 | 53.86 | -1.68% | 27,379 |
| Jul 24, 2025 | 56.62 | 56.62 | 55.31 | 55.42 | 54.78 | -2.72% | 35,090 |
| Jul 23, 2025 | 57.37 | 57.37 | 56.04 | 56.97 | 56.32 | 0.26% | 45,276 |
| Jul 22, 2025 | 59.30 | 61.07 | 56.80 | 56.82 | 56.17 | 0.62% | 46,032 |
| Jul 21, 2025 | 55.62 | 56.95 | 55.62 | 56.47 | 55.82 | 0.70% | 38,146 |
| Jul 18, 2025 | 57.11 | 57.31 | 55.89 | 56.08 | 55.44 | -1.04% | 36,663 |
| Jul 17, 2025 | 56.45 | 57.09 | 56.21 | 56.67 | 56.02 | 1.05% | 50,481 |