NASDAQ:HBCP
Home Bancorp Stock Price (Quote)
$36.02
+1.02 (+2.91%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.30 | $38.32 | Wednesday, 1st May 2024 HBCP stock ended at $36.02. This is 2.91% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.67% from a day low at $36.00 to a day high of $36.96. |
| 90 days | $33.30 | $39.74 | |
| 52 weeks | $27.75 | $44.00 |
| Date | Open | High | Low | Close | Volume |
| Mar 26, 2024 | $36.02 | $36.54 | $35.80 | $36.15 | 15 018 |
| Mar 25, 2024 | $35.97 | $36.11 | $35.56 | $36.07 | 4 408 |
| Mar 22, 2024 | $36.00 | $36.43 | $35.58 | $36.08 | 18 382 |
| Mar 21, 2024 | $35.40 | $36.43 | $35.40 | $36.28 | 17 957 |
| Mar 20, 2024 | $34.74 | $35.42 | $34.74 | $35.40 | 23 707 |
| Mar 19, 2024 | $34.68 | $34.84 | $34.55 | $34.81 | 8 501 |
| Mar 18, 2024 | $34.67 | $35.35 | $34.30 | $34.34 | 13 535 |
| Mar 15, 2024 | $34.15 | $35.13 | $34.15 | $35.10 | 19 639 |
| Mar 14, 2024 | $35.22 | $35.51 | $34.15 | $34.15 | 10 040 |
| Mar 13, 2024 | $34.92 | $35.83 | $34.72 | $35.22 | 6 522 |
| Mar 12, 2024 | $35.00 | $35.08 | $34.91 | $34.99 | 3 772 |
| Mar 11, 2024 | $35.15 | $35.25 | $34.95 | $35.04 | 6 639 |
| Mar 08, 2024 | $36.19 | $36.19 | $35.28 | $35.52 | 3 288 |
| Mar 07, 2024 | $36.47 | $36.48 | $35.78 | $35.78 | 6 392 |
| Mar 06, 2024 | $35.30 | $35.77 | $34.91 | $35.77 | 6 109 |
| Mar 05, 2024 | $35.31 | $35.45 | $35.27 | $35.45 | 3 741 |
| Mar 04, 2024 | $36.00 | $36.26 | $35.09 | $35.61 | 5 090 |
| Mar 01, 2024 | $36.12 | $36.12 | $36.05 | $36.05 | 3 783 |
| Feb 29, 2024 | $36.24 | $36.75 | $36.24 | $36.75 | 4 536 |
| Feb 28, 2024 | $36.05 | $36.48 | $35.83 | $35.83 | 6 610 |
| Feb 27, 2024 | $37.23 | $37.23 | $36.12 | $36.12 | 4 281 |
| Feb 26, 2024 | $36.40 | $37.04 | $36.00 | $36.32 | 3 977 |
| Feb 23, 2024 | $36.12 | $36.70 | $36.12 | $36.70 | 3 507 |
| Feb 22, 2024 | $37.10 | $38.64 | $35.79 | $36.49 | 8 955 |
| Feb 21, 2024 | $37.08 | $38.61 | $36.52 | $37.00 | 10 448 |
