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 |
| Sep 27, 2023 | $32.18 | $32.21 | $31.90 | $31.90 | 6 133 |
| Sep 26, 2023 | $32.78 | $32.95 | $31.93 | $31.93 | 10 857 |
| Sep 25, 2023 | $32.16 | $32.16 | $32.13 | $32.16 | 3 737 |
| Sep 22, 2023 | $31.99 | $32.39 | $31.93 | $32.14 | 10 407 |
| Sep 21, 2023 | $32.40 | $32.90 | $31.74 | $31.76 | 30 310 |
| Sep 20, 2023 | $32.56 | $32.59 | $32.51 | $32.53 | 3 768 |
| Sep 19, 2023 | $32.74 | $33.18 | $32.55 | $32.56 | 6 792 |
| Sep 18, 2023 | $33.14 | $33.14 | $32.72 | $32.72 | 3 162 |
| Sep 15, 2023 | $33.31 | $33.31 | $33.03 | $33.18 | 15 321 |
| Sep 14, 2023 | $33.42 | $33.43 | $33.00 | $33.28 | 7 130 |
| Sep 13, 2023 | $32.90 | $33.10 | $32.71 | $32.71 | 9 226 |
| Sep 12, 2023 | $33.33 | $33.81 | $33.00 | $33.10 | 6 722 |
| Sep 11, 2023 | $32.90 | $33.28 | $32.90 | $33.21 | 5 959 |
| Sep 08, 2023 | $32.90 | $33.14 | $32.83 | $32.88 | 6 483 |
| Sep 07, 2023 | $32.50 | $32.94 | $32.40 | $32.62 | 21 333 |
| Sep 06, 2023 | $33.14 | $33.33 | $32.50 | $32.50 | 9 886 |
| Sep 05, 2023 | $33.29 | $33.34 | $32.96 | $33.04 | 7 807 |
| Sep 01, 2023 | $33.01 | $33.61 | $32.90 | $33.61 | 9 111 |
| Aug 31, 2023 | $33.07 | $33.30 | $32.59 | $32.66 | 9 055 |
| Aug 30, 2023 | $33.25 | $33.72 | $33.13 | $33.26 | 10 229 |
| Aug 29, 2023 | $32.87 | $33.65 | $32.87 | $33.45 | 9 412 |
| Aug 28, 2023 | $32.60 | $33.43 | $32.60 | $33.01 | 7 018 |
| Aug 25, 2023 | $32.79 | $32.79 | $32.23 | $32.59 | 6 256 |
| Aug 24, 2023 | $32.46 | $33.19 | $32.46 | $32.58 | 8 654 |
| Aug 23, 2023 | $32.28 | $32.52 | $32.17 | $32.34 | 6 645 |
