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 |
| Aug 21, 2023 | $32.57 | $33.07 | $32.37 | $32.50 | 3 136 |
| Aug 18, 2023 | $32.68 | $33.19 | $32.68 | $33.19 | 4 712 |
| Aug 17, 2023 | $33.46 | $33.46 | $32.85 | $33.00 | 6 095 |
| Aug 16, 2023 | $33.40 | $33.49 | $33.01 | $33.19 | 9 029 |
| Aug 15, 2023 | $33.97 | $33.97 | $33.13 | $33.38 | 11 440 |
| Aug 14, 2023 | $34.98 | $34.98 | $34.05 | $34.05 | 6 944 |
| Aug 11, 2023 | $34.65 | $35.66 | $34.61 | $35.02 | 8 408 |
| Aug 10, 2023 | $34.55 | $34.81 | $34.41 | $34.81 | 9 911 |
| Aug 09, 2023 | $35.51 | $35.51 | $34.54 | $34.60 | 7 644 |
| Aug 08, 2023 | $35.33 | $35.46 | $34.70 | $35.38 | 8 947 |
| Aug 07, 2023 | $35.66 | $36.15 | $35.50 | $35.92 | 13 156 |
| Aug 04, 2023 | $35.89 | $35.63 | $35.29 | $35.29 | 6 687 |
| Aug 03, 2023 | $34.92 | $35.33 | $34.78 | $35.33 | 9 632 |
| Aug 02, 2023 | $35.55 | $35.60 | $34.87 | $34.87 | 15 575 |
| Aug 01, 2023 | $35.82 | $35.70 | $35.32 | $35.41 | 11 275 |
| Jul 31, 2023 | $36.70 | $36.90 | $35.62 | $35.62 | 7 990 |
| Jul 28, 2023 | $36.20 | $36.70 | $35.92 | $36.46 | 18 958 |
| Jul 27, 2023 | $35.79 | $36.04 | $35.43 | $35.84 | 19 658 |
| Jul 26, 2023 | $35.05 | $35.63 | $34.81 | $35.60 | 14 728 |
| Jul 25, 2023 | $34.55 | $35.45 | $34.18 | $34.55 | 16 325 |
| Jul 24, 2023 | $34.17 | $35.13 | $34.15 | $35.00 | 30 332 |
| Jul 21, 2023 | $35.34 | $35.34 | $34.17 | $34.17 | 15 803 |
| Jul 20, 2023 | $36.11 | $36.11 | $34.81 | $35.28 | 22 649 |
| Jul 19, 2023 | $35.41 | $36.57 | $35.41 | $36.06 | 26 030 |
| Jul 18, 2023 | $34.12 | $35.60 | $34.12 | $35.54 | 18 089 |
