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 |
| Jan 16, 2024 | $41.18 | $41.21 | $38.51 | $38.55 | 22 248 |
| Jan 12, 2024 | $41.10 | $41.33 | $40.77 | $41.10 | 9 219 |
| Jan 11, 2024 | $41.18 | $41.19 | $40.60 | $40.73 | 10 082 |
| Jan 10, 2024 | $40.71 | $40.94 | $39.85 | $40.94 | 11 114 |
| Jan 09, 2024 | $40.54 | $40.71 | $40.54 | $40.71 | 4 905 |
| Jan 08, 2024 | $41.34 | $41.34 | $40.22 | $41.10 | 7 150 |
| Jan 05, 2024 | $40.62 | $41.77 | $40.62 | $41.30 | 20 355 |
| Jan 04, 2024 | $40.89 | $41.99 | $40.51 | $40.79 | 8 552 |
| Jan 03, 2024 | $42.19 | $42.19 | $40.72 | $40.72 | 9 001 |
| Jan 02, 2024 | $41.63 | $42.58 | $41.39 | $42.25 | 8 545 |
| Dec 29, 2023 | $43.06 | $43.06 | $41.74 | $42.01 | 9 522 |
| Dec 28, 2023 | $43.01 | $43.51 | $42.95 | $43.21 | 7 596 |
| Dec 27, 2023 | $42.75 | $43.37 | $42.70 | $43.21 | 7 206 |
| Dec 26, 2023 | $42.70 | $43.50 | $42.70 | $42.96 | 11 121 |
| Dec 22, 2023 | $42.22 | $42.69 | $42.22 | $42.67 | 8 808 |
| Dec 21, 2023 | $42.02 | $42.50 | $41.39 | $42.23 | 15 422 |
| Dec 20, 2023 | $42.08 | $44.00 | $42.08 | $42.32 | 29 378 |
| Dec 19, 2023 | $41.23 | $42.95 | $41.23 | $42.40 | 20 855 |
| Dec 18, 2023 | $43.19 | $43.77 | $41.55 | $42.00 | 38 200 |
| Dec 15, 2023 | $41.02 | $43.41 | $40.45 | $42.93 | 67 097 |
| Dec 14, 2023 | $39.87 | $40.75 | $39.23 | $40.75 | 26 932 |
| Dec 13, 2023 | $38.52 | $40.40 | $38.28 | $38.76 | 41 965 |
| Dec 12, 2023 | $39.20 | $39.20 | $38.51 | $38.51 | 7 443 |
| Dec 11, 2023 | $38.56 | $39.26 | $38.56 | $38.99 | 13 545 |
| Dec 08, 2023 | $38.65 | $39.44 | $38.33 | $39.13 | 13 637 |
