Home Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	67.70	69.40	67.49	69.36	69.36	2.62%	234,104
Jun 25, 2026	68.17	68.64	67.03	67.59	67.59	-0.87%	81,076
Jun 24, 2026	67.56	68.49	67.38	68.18	68.18	0.92%	110,216
Jun 23, 2026	66.24	67.74	66.24	67.56	67.56	1.89%	72,611
Jun 22, 2026	66.09	66.90	65.71	66.31	66.31	0.05%	78,111
Jun 18, 2026	66.27	67.22	65.51	66.28	66.28	1.11%	366,863
Jun 17, 2026	66.24	67.32	64.88	65.55	65.55	-1.53%	59,553
Jun 16, 2026	66.98	68.00	66.08	66.57	66.57	0.02%	62,376
Jun 15, 2026	68.15	68.65	66.35	66.56	66.56	-2.23%	45,961
Jun 12, 2026	67.66	68.50	67.35	68.08	68.08	1.19%	23,985
Jun 11, 2026	67.85	67.90	66.18	67.28	67.28	-0.27%	59,611
Jun 10, 2026	66.45	67.62	66.45	67.46	67.46	2.01%	78,407
Jun 9, 2026	65.94	67.99	65.94	66.13	66.13	0.81%	89,056
Jun 8, 2026	65.64	66.40	65.02	65.60	65.60	0.18%	50,264
Jun 5, 2026	65.26	66.08	65.22	65.48	65.48	0.11%	73,790
Jun 4, 2026	64.00	65.50	64.00	65.41	65.41	3.19%	51,243
Jun 3, 2026	64.60	64.83	63.27	63.39	63.39	-2.18%	74,856
Jun 2, 2026	63.86	65.00	63.86	64.80	64.80	1.16%	54,237
Jun 1, 2026	64.02	64.49	63.17	64.06	64.06	-0.50%	40,744
May 29, 2026	64.45	65.09	64.18	64.38	64.38	-0.36%	44,899
May 28, 2026	64.36	64.73	63.33	64.61	64.61	-0.35%	80,707
May 27, 2026	65.31	65.63	64.21	64.84	64.84	-0.80%	102,398
May 26, 2026	65.62	66.00	64.51	65.36	65.36	0.60%	75,159
May 22, 2026	65.29	65.84	64.66	64.97	64.97	-0.29%	59,619
May 21, 2026	64.11	65.27	63.45	65.16	65.16	0.91%	80,533
May 20, 2026	62.99	64.57	62.99	64.57	64.57	2.51%	59,388
May 19, 2026	63.23	63.72	62.43	62.99	62.99	-0.35%	34,829
May 18, 2026	62.54	63.73	62.35	63.21	63.21	1.35%	53,970
May 15, 2026	62.85	63.21	61.99	62.37	62.37	-0.84%	89,847
May 14, 2026	62.92	63.97	62.79	62.90	62.90	0.24%	47,567
May 13, 2026	62.80	63.34	62.26	62.75	62.75	-0.82%	79,712
May 12, 2026	63.79	63.95	62.32	63.27	63.27	-1.28%	106,910
May 11, 2026	64.75	65.10	63.94	64.09	64.09	-0.53%	78,910
May 8, 2026	65.38	65.84	64.27	64.43	64.43	-1.48%	69,220
May 7, 2026	64.42	65.63	64.42	65.40	65.40	1.52%	74,966
May 6, 2026	64.70	65.28	63.83	64.42	64.42	0.80%	63,109
May 5, 2026	63.66	64.90	63.30	63.91	63.91	0.50%	105,488
May 4, 2026	62.85	64.03	62.17	63.59	63.59	1.02%	135,493
May 1, 2026	62.57	63.63	61.68	63.26	62.95	1.72%	81,296
Apr 30, 2026	62.08	63.11	62.08	62.19	61.89	-0.43%	54,119
Apr 29, 2026	63.05	63.68	62.02	62.46	62.15	-1.47%	108,190
Apr 28, 2026	63.12	64.00	63.05	63.39	63.08	0.91%	46,169
Apr 27, 2026	61.96	63.65	61.96	62.82	62.51	1.39%	67,185
Apr 24, 2026	62.30	62.93	61.72	61.96	61.66	-0.90%	86,600
Apr 23, 2026	62.82	63.14	62.13	62.52	62.21	-0.81%	85,051
Apr 22, 2026	61.91	64.30	61.91	63.03	62.72	0.03%	118,294
Apr 21, 2026	61.91	63.80	61.91	63.01	62.70	-1.39%	151,441
Apr 20, 2026	63.50	65.15	63.50	63.90	63.59	-1.21%	161,437
Apr 17, 2026	63.55	65.81	63.04	64.68	64.36	2.91%	187,764
Apr 16, 2026	63.85	64.42	62.43	62.85	62.54	-2.12%	97,067
Apr 15, 2026	64.46	64.70	63.37	64.21	63.90	-0.53%	113,383
Apr 14, 2026	64.60	65.14	63.49	64.55	64.23	-0.14%	104,841
Apr 13, 2026	64.48	65.05	62.91	64.64	64.32	-0.37%	91,685
Apr 10, 2026	65.39	65.39	63.92	64.88	64.56	-0.72%	161,765
Apr 9, 2026	64.03	65.95	63.59	65.35	65.03	1.87%	280,767
Apr 8, 2026	64.06	65.00	63.77	64.15	63.84	2.35%	158,291
Apr 7, 2026	61.28	62.88	60.45	62.68	62.37	1.84%	165,720
Apr 6, 2026	61.18	62.74	60.40	61.55	61.25	0.26%	172,971
Apr 2, 2026	61.26	62.22	60.66	61.39	61.09	-0.62%	224,341
Apr 1, 2026	61.10	62.88	60.22	61.77	61.47	1.96%	102,740
Mar 31, 2026	60.94	61.62	60.05	60.58	60.28	0.55%	226,799
Mar 30, 2026	60.73	61.20	59.93	60.25	59.95	0.27%	133,893
Mar 27, 2026	60.51	60.99	59.82	60.09	59.80	-1.05%	84,390
Mar 26, 2026	59.81	61.51	59.56	60.73	60.43	0.31%	190,435
Mar 25, 2026	61.70	62.70	60.21	60.54	60.24	-1.40%	130,877
Mar 24, 2026	59.93	61.93	58.58	61.40	61.10	1.54%	185,733
Mar 23, 2026	60.74	62.48	60.46	60.47	60.17	1.53%	110,282
Mar 20, 2026	59.36	59.83	58.61	59.56	59.27	0.49%	151,481
Mar 19, 2026	58.35	59.69	58.00	59.27	58.98	0.90%	99,637
Mar 18, 2026	58.21	58.87	57.65	58.74	58.45	0.12%	164,809
Mar 17, 2026	59.52	60.18	58.42	58.67	58.38	-0.95%	162,627
Mar 16, 2026	58.62	59.89	58.18	59.23	58.94	2.30%	185,560
Mar 13, 2026	59.36	59.94	57.27	57.90	57.62	-2.25%	62,987
Mar 12, 2026	57.15	59.30	56.43	59.23	58.94	1.93%	121,563
Mar 11, 2026	58.53	58.76	57.59	58.11	57.83	-1.44%	50,699
Mar 10, 2026	58.25	59.55	58.12	58.96	58.67	0.91%	81,149
Mar 9, 2026	57.69	58.93	56.14	58.43	58.14	-0.34%	76,171
Mar 6, 2026	59.00	59.42	57.27	58.63	58.34	-2.19%	44,906
Mar 5, 2026	60.20	60.60	59.16	59.94	59.65	-1.58%	106,598
Mar 4, 2026	60.81	61.51	60.45	60.90	60.60	0.59%	115,530
Mar 3, 2026	59.46	61.17	58.61	60.54	60.24	0.05%	202,031
Mar 2, 2026	58.02	61.20	58.02	60.51	60.21	2.39%	133,943
Feb 27, 2026	60.68	61.38	59.00	59.10	58.81	-3.96%	88,455
Feb 26, 2026	61.52	62.57	60.75	61.54	61.24	0.49%	85,027
Feb 25, 2026	59.85	61.30	59.50	61.24	60.94	3.34%	48,164
Feb 24, 2026	58.80	59.74	58.61	59.26	58.97	-0.07%	46,311
Feb 23, 2026	61.91	62.10	59.00	59.30	59.01	-4.40%	50,505
Feb 20, 2026	60.64	62.61	59.99	62.03	61.73	2.60%	65,331
Feb 19, 2026	60.69	61.01	59.31	60.46	60.16	-0.49%	55,065
Feb 18, 2026	61.54	62.62	60.28	60.76	60.46	-1.46%	42,411
Feb 17, 2026	62.05	62.30	61.10	61.66	61.36	0.80%	30,812
Feb 13, 2026	60.70	61.68	59.98	61.17	60.87	0.58%	98,063
Feb 12, 2026	61.32	61.32	59.23	60.82	60.52	0.13%	63,537
Feb 11, 2026	62.11	62.39	60.38	60.74	60.44	-1.56%	63,043
Feb 10, 2026	61.82	62.75	61.05	61.70	61.40	-0.60%	53,823
Feb 9, 2026	62.21	62.96	62.07	62.07	61.77	-1.05%	45,223
Feb 6, 2026	63.00	64.07	62.10	63.04	62.42	1.09%	45,156
Feb 5, 2026	62.49	62.91	61.56	62.36	61.75	0.56%	94,432
Feb 4, 2026	62.15	63.37	61.97	62.01	61.40	0.71%	37,042
Feb 3, 2026	61.32	62.82	60.25	61.57	60.97	0.88%	63,669