NASDAQ:HBCP
Home Bancorp Stock Price (Quote)
$36.74
+0.720 (+2.00%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.30 | $38.25 | Thursday, 2nd May 2024 HBCP stock ended at $36.74. This is 2.00% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.40% from a day low at $36.61 to a day high of $37.12. |
| 90 days | $33.30 | $39.29 | |
| 52 weeks | $27.75 | $44.00 |
| Date | Open | High | Low | Close | Volume |
| Jun 09, 2023 | $34.83 | $35.44 | $34.55 | $34.66 | 11 770 |
| Jun 08, 2023 | $34.51 | $35.47 | $34.51 | $35.47 | 11 194 |
| Jun 07, 2023 | $34.00 | $35.53 | $34.00 | $35.29 | 23 872 |
| Jun 06, 2023 | $31.98 | $34.00 | $31.98 | $33.70 | 15 593 |
| Jun 05, 2023 | $32.64 | $32.75 | $32.06 | $32.28 | 14 571 |
| Jun 02, 2023 | $31.70 | $32.91 | $31.30 | $32.73 | 24 122 |
| Jun 01, 2023 | $31.00 | $31.73 | $30.82 | $31.15 | 8 071 |
| May 31, 2023 | $31.46 | $31.46 | $30.79 | $30.79 | 11 758 |
| May 30, 2023 | $31.87 | $32.48 | $31.51 | $31.51 | 16 249 |
| May 26, 2023 | $31.12 | $31.91 | $31.12 | $31.91 | 9 814 |
| May 25, 2023 | $31.04 | $31.47 | $30.97 | $31.30 | 14 373 |
| May 24, 2023 | $32.07 | $32.77 | $31.00 | $31.05 | 19 770 |
| May 23, 2023 | $31.73 | $32.67 | $31.73 | $32.18 | 15 006 |
| May 22, 2023 | $31.65 | $32.68 | $31.41 | $31.43 | 16 360 |
| May 19, 2023 | $32.34 | $32.34 | $31.55 | $31.55 | 11 619 |
| May 18, 2023 | $31.55 | $32.45 | $31.51 | $31.98 | 15 834 |
| May 17, 2023 | $30.01 | $31.67 | $30.01 | $31.55 | 14 194 |
| May 16, 2023 | $30.24 | $30.43 | $29.49 | $29.60 | 14 055 |
| May 15, 2023 | $29.85 | $31.00 | $29.85 | $30.39 | 10 820 |
| May 12, 2023 | $30.05 | $33.06 | $30.05 | $30.05 | 14 894 |
| May 11, 2023 | $29.60 | $30.70 | $29.60 | $29.88 | 9 047 |
| May 10, 2023 | $29.42 | $30.09 | $29.20 | $30.09 | 15 625 |
| May 09, 2023 | $29.00 | $29.67 | $28.99 | $29.05 | 2 416 |
| May 08, 2023 | $30.39 | $30.39 | $29.25 | $29.41 | 8 675 |
| May 05, 2023 | $28.85 | $30.23 | $28.85 | $30.00 | 18 902 |
