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 |
| Dec 06, 2023 | $37.56 | $38.70 | $37.56 | $37.82 | 15 663 |
| Dec 05, 2023 | $38.00 | $38.00 | $37.51 | $37.51 | 6 423 |
| Dec 04, 2023 | $37.08 | $38.00 | $37.08 | $37.99 | 6 457 |
| Dec 01, 2023 | $37.18 | $37.51 | $36.40 | $37.10 | 31 745 |
| Nov 30, 2023 | $37.29 | $37.49 | $36.41 | $36.45 | 8 883 |
| Nov 29, 2023 | $37.06 | $37.69 | $37.01 | $37.40 | 9 848 |
| Nov 28, 2023 | $36.29 | $36.89 | $36.29 | $36.56 | 8 059 |
| Nov 27, 2023 | $36.83 | $37.34 | $36.64 | $36.68 | 6 929 |
| Nov 24, 2023 | $36.87 | $36.87 | $36.25 | $36.83 | 2 943 |
| Nov 22, 2023 | $36.59 | $36.59 | $36.14 | $36.45 | 5 013 |
| Nov 21, 2023 | $37.54 | $38.03 | $35.66 | $36.15 | 19 297 |
| Nov 20, 2023 | $38.11 | $38.11 | $37.51 | $37.51 | 3 146 |
| Nov 17, 2023 | $38.26 | $38.33 | $38.20 | $38.20 | 10 235 |
| Nov 16, 2023 | $38.00 | $38.22 | $37.80 | $37.80 | 3 939 |
| Nov 15, 2023 | $38.49 | $38.60 | $37.91 | $38.03 | 7 469 |
| Nov 14, 2023 | $36.70 | $38.85 | $36.50 | $38.60 | 16 775 |
| Nov 13, 2023 | $36.17 | $36.31 | $35.84 | $35.89 | 9 621 |
| Nov 10, 2023 | $35.66 | $36.24 | $35.66 | $36.15 | 8 143 |
| Nov 09, 2023 | $36.00 | $36.00 | $34.02 | $35.68 | 9 262 |
| Nov 08, 2023 | $36.55 | $36.55 | $35.74 | $35.86 | 7 697 |
| Nov 07, 2023 | $36.35 | $36.63 | $36.35 | $36.38 | 5 442 |
| Nov 06, 2023 | $36.39 | $36.39 | $36.08 | $36.16 | 12 364 |
| Nov 03, 2023 | $36.08 | $36.77 | $35.95 | $36.57 | 14 614 |
| Nov 02, 2023 | $34.60 | $35.40 | $34.60 | $35.40 | 13 833 |
| Nov 01, 2023 | $34.30 | $34.30 | $34.20 | $34.20 | 5 223 |
