HBCP - HOME BANCORP, INC.
64.68
1.830 2.829%
Share volume: 187,764
Last Updated: 04-17-2026
Banking/Savings Institutions:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$62.85
1.83
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $63.55 | $63.55 | $65.81 | $65.81 | $63.04 | $63.04 | $64.68 | $64.68 | 187,764 | $187,764.00 |
| 04-16-2026 | $63.85 | $63.85 | $64.42 | $64.42 | $62.43 | $62.43 | $62.85 | $62.85 | 97,067 | $97,067.00 |
| 04-15-2026 | $64.46 | $64.46 | $64.70 | $64.70 | $63.37 | $63.37 | $64.21 | $64.21 | 113,383 | $113,383.00 |
| 04-14-2026 | $64.60 | $64.60 | $65.14 | $65.14 | $63.49 | $63.49 | $64.55 | $64.55 | 104,841 | $104,841.00 |
| 04-13-2026 | $64.48 | $64.48 | $65.05 | $65.05 | $62.91 | $62.91 | $64.64 | $64.64 | 91,685 | $91,685.00 |
| 04-10-2026 | $65.39 | $65.39 | $65.39 | $65.39 | $63.92 | $63.92 | $64.88 | $64.88 | 161,765 | $161,765.00 |
| 04-09-2026 | $64.03 | $64.03 | $65.95 | $65.95 | $63.59 | $63.59 | $65.35 | $65.35 | 280,767 | $280,767.00 |
| 04-08-2026 | $64.06 | $64.06 | $65.00 | $65.00 | $63.77 | $63.77 | $64.15 | $64.15 | 158,291 | $158,291.00 |
| 04-07-2026 | $61.28 | $61.28 | $62.88 | $62.88 | $60.45 | $60.45 | $62.68 | $62.68 | 165,720 | $165,720.00 |
| 04-06-2026 | $61.18 | $61.18 | $62.74 | $62.74 | $60.40 | $60.40 | $61.55 | $61.55 | 172,971 | $172,971.00 |