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 |
| Jul 17, 2023 | $34.69 | $35.38 | $33.70 | $34.20 | 17 728 |
| Jul 14, 2023 | $34.97 | $34.97 | $34.00 | $34.45 | 10 297 |
| Jul 13, 2023 | $34.02 | $34.80 | $34.02 | $34.80 | 4 743 |
| Jul 12, 2023 | $34.01 | $35.10 | $34.01 | $34.10 | 13 164 |
| Jul 11, 2023 | $33.33 | $33.88 | $33.40 | $33.75 | 9 111 |
| Jul 10, 2023 | $33.49 | $33.83 | $33.01 | $33.68 | 5 821 |
| Jul 07, 2023 | $33.15 | $33.28 | $32.83 | $33.20 | 18 406 |
| Jul 06, 2023 | $32.71 | $33.18 | $32.42 | $32.70 | 25 353 |
| Jul 05, 2023 | $32.89 | $33.32 | $32.89 | $32.92 | 8 888 |
| Jul 03, 2023 | $33.06 | $33.17 | $32.91 | $32.92 | 5 247 |
| Jun 30, 2023 | $33.90 | $33.90 | $33.00 | $33.21 | 6 568 |
| Jun 29, 2023 | $33.48 | $33.90 | $33.48 | $33.90 | 6 475 |
| Jun 28, 2023 | $33.06 | $33.67 | $33.12 | $33.26 | 7 224 |
| Jun 27, 2023 | $33.29 | $33.70 | $33.06 | $33.26 | 3 590 |
| Jun 26, 2023 | $33.83 | $34.18 | $33.51 | $33.51 | 9 760 |
| Jun 23, 2023 | $32.60 | $34.17 | $32.60 | $34.07 | 53 073 |
| Jun 22, 2023 | $33.01 | $33.22 | $32.70 | $32.90 | 14 248 |
| Jun 21, 2023 | $33.48 | $33.75 | $33.22 | $33.22 | 5 987 |
| Jun 20, 2023 | $33.81 | $33.81 | $33.06 | $33.70 | 11 922 |
| Jun 16, 2023 | $35.75 | $35.75 | $33.19 | $33.49 | 27 243 |
| Jun 15, 2023 | $33.82 | $35.67 | $33.98 | $35.56 | 27 743 |
| Jun 14, 2023 | $34.96 | $34.96 | $34.30 | $34.30 | 5 878 |
| Jun 13, 2023 | $34.45 | $35.11 | $34.40 | $34.66 | 12 366 |
| Jun 12, 2023 | $34.85 | $34.85 | $34.40 | $34.42 | 5 969 |
| Jun 09, 2023 | $34.83 | $35.44 | $34.55 | $34.66 | 11 770 |
