Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Home Bancorp Inc (NQ: HBCP )

35.51 -0.39 (-1.09%)
Streaming Delayed Price Updated: 1:59 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 7.483 7.483 7.305 7.321 34,970 -0.37(-4.85%)
Jan 29, 2009 7.694 7.694 7.694 7.694 246 -0.00(-0.00%)
Jan 28, 2009 7.386 7.702 7.370 7.694 4,866 +0.00(+0.00%)
Jan 26, 2009 7.767 7.694 7.694 7.694 10,965 +0.06(+0.75%)
Jan 23, 2009 7.629 7.637 7.629 7.637 646 -0.18(-2.30%)
Jan 22, 2009 7.816 7.816 7.816 7.816 1,108 +0.07(+0.94%)
Jan 21, 2009 7.678 7.743 7.589 7.743 8,871 -0.14(-1.76%)
Jan 20, 2009 7.719 7.882 7.719 7.882 369 +0.16(+2.01%)
Jan 16, 2009 7.719 7.889 7.710 7.727 8,501 -0.16(-2.06%)
Jan 15, 2009 7.719 7.889 7.719 7.889 246 +0.18(+2.32%)
Jan 14, 2009 7.710 7.710 7.710 7.710 123 -0.04(-0.52%)
Jan 13, 2009 7.751 7.751 7.735 7.751 18,398 -0.04(-0.52%)
Jan 12, 2009 7.767 7.889 7.767 7.792 1,848 -0.15(-1.94%)
Jan 09, 2009 7.946 7.946 7.946 7.946 492 -0.08(-1.01%)
Jan 08, 2009 7.913 8.027 7.913 8.027 1,805 +0.08(+1.02%)
Jan 07, 2009 7.946 7.946 7.938 7.946 1,232 -0.01(-0.10%)
Jan 06, 2009 8.019 8.019 7.881 7.954 25,344 -0.04(-0.51%)
Jan 05, 2009 7.954 8.035 7.954 7.995 11,704 +0.08(+1.03%)
Jan 02, 2009 7.913 7.913 7.913 7.913 616 +0.00(+0.00%)
Dec 31, 2008 7.913 7.938 7.873 7.913 17,015 +0.00(+0.00%)
Dec 30, 2008 7.751 7.913 7.751 7.913 4,312 +0.12(+1.56%)
Dec 29, 2008 7.751 7.913 7.751 7.792 38,810 -0.02(-0.31%)
Dec 26, 2008 7.777 7.816 7.759 7.816 7,362 -0.00(-0.00%)
Dec 24, 2008 7.719 7.832 7.719 7.816 3,573 +0.11(+1.37%)
Dec 23, 2008 7.727 7.727 7.710 7.710 1,724 -0.09(-1.14%)
Dec 22, 2008 7.751 7.832 7.719 7.800 6,214 +0.03(+0.42%)
Dec 19, 2008 7.873 7.913 7.767 7.767 23,514 -0.14(-1.75%)
Dec 18, 2008 7.873 7.913 7.873 7.905 15,238 +0.01(+0.10%)
Dec 16, 2008 7.897 7.897 7.897 7.897 862 +0.02(+0.31%)
Dec 15, 2008 8.011 8.027 7.832 7.873 7,762 -0.03(-0.41%)
Dec 12, 2008 7.743 8.011 7.743 7.905 1,724 -0.12(-1.52%)
Dec 11, 2008 7.913 8.027 7.913 8.027 8,624 +0.15(+1.96%)
Dec 10, 2008 7.873 7.873 7.840 7.873 12,616 +0.02(+0.31%)
Dec 09, 2008 8.003 8.003 7.848 7.848 8,932 -0.15(-1.83%)
Dec 08, 2008 8.027 8.027 7.995 7.995 4,439 +0.04(+0.51%)
Dec 05, 2008 7.873 7.954 7.873 7.954 7,700 +0.00(+0.00%)
Dec 04, 2008 7.995 7.995 7.954 7.954 9,562 -0.08(-1.01%)
Dec 03, 2008 8.027 8.035 7.873 8.035 5,009 +0.04(+0.51%)
Dec 02, 2008 7.954 8.035 7.954 7.995 10,406 +0.01(+0.13%)
Dec 01, 2008 7.970 8.035 7.970 7.984 5,625 +0.03(+0.38%)
Nov 28, 2008 8.035 8.035 7.954 7.954 1,667 -0.08(-1.01%)
Nov 26, 2008 7.954 8.035 7.913 8.035 31,538 +0.08(+1.02%)
Nov 25, 2008 7.986 7.995 7.954 7.954 63,575 -0.04(-0.51%)
Nov 24, 2008 7.954 8.076 7.954 7.995 6,554 -0.06(-0.71%)
Nov 21, 2008 8.035 8.108 7.970 8.051 47,617 +0.01(+0.10%)
Nov 20, 2008 8.116 8.116 8.043 8.043 9,733 -0.07(-0.90%)
Nov 19, 2008 8.035 8.311 8.035 8.116 8,686 -0.11(-1.38%)
Nov 18, 2008 8.059 8.230 8.059 8.230 5,932 -0.09(-1.07%)
Nov 17, 2008 8.116 8.344 8.116 8.319 7,319 +0.11(+1.39%)
Nov 14, 2008 8.116 8.205 8.116 8.205 2,833 -0.11(-1.38%)
Nov 13, 2008 8.157 8.319 8.157 8.319 7,014 +0.12(+1.49%)
Nov 12, 2008 8.262 8.319 8.197 8.197 16,413 -0.16(-1.94%)
Nov 11, 2008 8.262 8.425 8.262 8.360 12,320 -0.00(-0.00%)
Nov 10, 2008 8.400 8.400 8.279 8.360 11,335 +0.00(+0.00%)
Nov 07, 2008 8.254 8.360 8.238 8.360 22,695 +0.10(+1.18%)
Nov 06, 2008 8.360 8.360 8.262 8.262 48,082 -0.11(-1.26%)
Nov 05, 2008 8.441 8.457 8.368 8.368 12,690 +0.01(+0.10%)
Nov 04, 2008 8.449 8.482 8.360 8.360 78,382 -0.04(-0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.