Home Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	63.12	64.00	63.05	63.44	63.44	0.99%	46,169
Apr 27, 2026	61.96	63.65	61.96	62.82	62.82	1.39%	67,181
Apr 24, 2026	62.30	62.93	61.72	61.96	61.96	-0.90%	80,632
Apr 23, 2026	62.82	63.14	62.13	62.52	62.52	-0.81%	85,051
Apr 22, 2026	61.91	64.30	61.91	63.03	63.03	0.03%	117,017
Apr 21, 2026	61.91	63.80	61.91	63.01	63.01	-1.39%	150,227
Apr 20, 2026	63.50	65.15	63.50	63.90	63.90	-1.21%	143,729
Apr 17, 2026	63.55	65.81	63.04	64.68	64.68	2.91%	187,764
Apr 16, 2026	63.85	64.42	62.43	62.85	62.85	-2.12%	97,066
Apr 15, 2026	64.46	64.70	63.37	64.21	64.21	-0.53%	113,383
Apr 14, 2026	64.60	65.14	63.49	64.55	64.55	-0.14%	104,841
Apr 13, 2026	64.48	65.05	62.91	64.64	64.64	-0.37%	91,685
Apr 10, 2026	65.39	65.39	63.92	64.88	64.88	-0.72%	161,765
Apr 9, 2026	64.03	65.95	63.59	65.35	65.35	1.87%	280,767
Apr 8, 2026	64.06	65.00	63.77	64.15	64.15	2.35%	158,291
Apr 7, 2026	61.28	62.88	60.45	62.68	62.68	1.84%	165,720
Apr 6, 2026	61.18	62.74	60.40	61.55	61.55	0.26%	172,971
Apr 2, 2026	61.26	62.22	60.66	61.39	61.39	-0.62%	224,341
Apr 1, 2026	61.10	62.88	60.22	61.77	61.77	1.96%	102,740
Mar 31, 2026	60.94	61.62	60.05	60.58	60.58	0.55%	226,799
Mar 30, 2026	60.73	61.20	59.93	60.25	60.25	0.27%	133,893
Mar 27, 2026	60.51	60.99	59.82	60.09	60.09	-1.05%	84,390
Mar 26, 2026	59.81	61.51	59.56	60.73	60.73	0.31%	190,435
Mar 25, 2026	61.70	62.70	60.21	60.54	60.54	-1.40%	130,877
Mar 24, 2026	59.93	61.93	58.58	61.40	61.40	1.54%	185,733
Mar 23, 2026	60.74	62.48	60.46	60.47	60.47	1.53%	110,282
Mar 20, 2026	59.36	59.83	58.61	59.56	59.56	0.49%	151,481
Mar 19, 2026	58.35	59.69	58.00	59.27	59.27	0.90%	99,637
Mar 18, 2026	58.21	58.87	57.65	58.74	58.74	0.12%	164,809
Mar 17, 2026	59.52	60.18	58.42	58.67	58.67	-0.95%	162,627
Mar 16, 2026	58.62	59.89	58.18	59.23	59.23	2.30%	185,560
Mar 13, 2026	59.36	59.94	57.27	57.90	57.90	-2.25%	62,987
Mar 12, 2026	57.15	59.30	56.43	59.23	59.23	1.93%	121,563
Mar 11, 2026	58.53	58.76	57.59	58.11	58.11	-1.44%	50,699
Mar 10, 2026	58.25	59.55	58.12	58.96	58.96	0.91%	81,149
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%	106,598
Mar 4, 2026	60.81	61.51	60.45	60.90	60.90	0.59%	115,530
Mar 3, 2026	59.46	61.17	58.61	60.54	60.54	0.05%	202,031
Mar 2, 2026	58.02	61.20	58.02	60.51	60.51	2.39%	133,943
Feb 27, 2026	60.68	61.38	59.00	59.10	59.10	-3.96%	88,455
Feb 26, 2026	61.52	62.57	60.75	61.54	61.54	0.49%	85,027
Feb 25, 2026	59.85	61.30	59.50	61.24	61.24	3.34%	48,164
Feb 24, 2026	58.80	59.74	58.61	59.26	59.26	-0.07%	46,311
Feb 23, 2026	61.91	62.10	59.00	59.30	59.30	-4.40%	50,505
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%	55,065
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%	30,812
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