NASDAQ:HBCP
Home Bancorp Stock Price (Quote)
$33.60
-0.100 (-0.297%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.60 | $38.37 | Thursday, 18th Apr 2024 HBCP stock ended at $33.60. This is 0.297% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.67% from a day low at $33.60 to a day high of $34.83. |
| 90 days | $33.60 | $43.20 | |
| 52 weeks | $27.75 | $44.00 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $34.10 | $34.83 | $33.60 | $33.60 | 12 958 |
| 2024-04-17 | $33.78 | $33.78 | $33.70 | $33.70 | 5 506 |
| 2024-04-16 | $34.45 | $34.45 | $33.69 | $34.16 | 8 174 |
| 2024-04-15 | $34.21 | $34.64 | $34.00 | $34.57 | 5 239 |
| 2024-04-12 | $35.02 | $35.02 | $34.24 | $34.70 | 4 644 |
| 2024-04-11 | $35.61 | $35.80 | $35.38 | $35.39 | 6 700 |
| 2024-04-10 | $36.37 | $36.40 | $35.51 | $35.70 | 14 187 |
| 2024-04-09 | $37.29 | $37.29 | $36.99 | $37.02 | 7 275 |
| 2024-04-08 | $38.25 | $38.25 | $37.00 | $37.00 | 7 956 |
| 2024-04-05 | $37.00 | $37.19 | $36.91 | $36.91 | 13 393 |
| 2024-04-04 | $38.00 | $38.00 | $37.00 | $37.00 | 9 717 |
| 2024-04-03 | $36.80 | $37.50 | $36.80 | $37.01 | 6 849 |
| 2024-04-02 | $36.77 | $37.22 | $36.77 | $36.80 | 15 961 |
| 2024-04-01 | $38.32 | $38.32 | $37.02 | $37.09 | 6 531 |
| 2024-03-28 | $37.50 | $38.37 | $36.59 | $38.31 | 19 673 |
| 2024-03-27 | $36.23 | $37.68 | $36.23 | $37.53 | 8 890 |
| 2024-03-26 | $36.02 | $36.54 | $35.80 | $36.15 | 15 018 |
| 2024-03-25 | $35.97 | $36.11 | $35.56 | $36.07 | 4 408 |
| 2024-03-22 | $36.00 | $36.43 | $35.58 | $36.08 | 18 382 |
| 2024-03-21 | $35.40 | $36.43 | $35.40 | $36.28 | 17 957 |
| 2024-03-20 | $34.74 | $35.42 | $34.74 | $35.40 | 23 707 |
| 2024-03-19 | $34.68 | $34.84 | $34.55 | $34.81 | 8 501 |
| 2024-03-18 | $34.67 | $35.35 | $34.30 | $34.34 | 13 535 |
| 2024-03-15 | $34.15 | $35.13 | $34.15 | $35.10 | 19 639 |
| 2024-03-14 | $35.22 | $35.51 | $34.15 | $34.15 | 10 040 |
