Skip to main content

Home Bancorp Inc (NQ: HBCP )

37.49 +0.67 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 10.97 11.04 10.90 10.90 33,525 -0.02(-0.22%)
Oct 28, 2010 10.96 11.09 10.92 10.92 15,335 -0.08(-0.74%)
Oct 27, 2010 11.03 11.19 10.96 11.01 41,570 -0.11(-0.95%)
Oct 25, 2010 11.03 11.12 11.02 11.11 9,595 +0.09(+0.81%)
Oct 22, 2010 10.89 11.02 10.89 11.02 15,324 +0.13(+1.19%)
Oct 21, 2010 10.96 10.96 10.76 10.89 17,022 -0.02(-0.15%)
Oct 20, 2010 10.96 10.96 10.88 10.91 7,284 +0.02(+0.15%)
Oct 19, 2010 10.88 10.96 10.87 10.89 11,470 -0.06(-0.59%)
Oct 18, 2010 10.92 10.96 10.82 10.96 13,426 +0.03(+0.30%)
Oct 15, 2010 10.96 10.96 10.90 10.92 23,414 +0.04(+0.37%)
Oct 14, 2010 10.81 10.91 10.81 10.88 6,388 +0.02(+0.15%)
Oct 13, 2010 10.85 10.89 10.76 10.87 14,416 +0.00(+0.00%)
Oct 12, 2010 10.74 10.89 10.74 10.87 2,785 +0.08(+0.75%)
Oct 11, 2010 10.83 10.83 10.79 10.79 862 -0.08(-0.75%)
Oct 08, 2010 10.55 10.89 10.55 10.87 8,624 +0.11(+0.98%)
Oct 07, 2010 10.92 10.92 10.75 10.76 13,539 -0.06(-0.60%)
Oct 06, 2010 10.83 10.91 10.76 10.83 17,300 -0.06(-0.52%)
Oct 05, 2010 10.61 10.90 10.55 10.88 80,042 +0.27(+2.52%)
Oct 04, 2010 10.75 10.79 10.59 10.62 35,067 -0.18(-1.65%)
Oct 01, 2010 10.86 10.86 10.71 10.79 4,762 -0.06(-0.60%)
Sep 30, 2010 10.82 10.86 10.74 10.86 10,883 +0.10(+0.91%)
Sep 29, 2010 10.66 10.76 10.66 10.76 40,932 +0.05(+0.45%)
Sep 28, 2010 10.70 10.71 10.67 10.71 12,588 +0.06(+0.61%)
Sep 27, 2010 10.81 10.81 10.63 10.65 24,734 -0.18(-1.65%)
Sep 24, 2010 10.72 10.83 10.67 10.83 22,146 +0.19(+1.75%)
Sep 23, 2010 10.65 10.75 10.63 10.64 9,388 -0.05(-0.46%)
Sep 22, 2010 10.63 10.75 10.60 10.69 15,561 +0.02(+0.23%)
Sep 21, 2010 10.66 10.75 10.66 10.66 10,817 -0.09(-0.83%)
Sep 20, 2010 10.75 10.75 10.65 10.75 32,880 +0.09(+0.84%)
Sep 17, 2010 10.75 10.75 10.63 10.66 27,199 -0.08(-0.76%)
Sep 15, 2010 10.66 10.75 10.59 10.75 7,783 +0.08(+0.76%)
Sep 14, 2010 10.68 10.75 10.62 10.66 61,707 -0.02(-0.15%)
Sep 13, 2010 10.75 10.75 10.65 10.68 14,495 -0.03(-0.30%)
Sep 10, 2010 10.62 10.75 10.62 10.71 6,732 +0.10(+0.92%)
Sep 09, 2010 10.75 10.75 10.60 10.62 3,887 -0.14(-1.28%)
Sep 08, 2010 10.65 10.75 10.44 10.75 10,802 +0.19(+1.77%)
Sep 07, 2010 10.75 10.75 10.56 10.57 9,010 -0.24(-2.25%)
Sep 03, 2010 10.63 10.81 10.63 10.81 18,708 +0.16(+1.52%)
Sep 02, 2010 10.72 10.72 10.54 10.65 7,493 -0.08(-0.76%)
Sep 01, 2010 10.75 10.75 10.67 10.73 17,633 +0.05(+0.46%)
Aug 31, 2010 10.49 10.69 10.49 10.68 11,935 +0.13(+1.23%)
Aug 30, 2010 10.72 10.75 10.54 10.55 20,952 -0.18(-1.66%)
Aug 27, 2010 10.65 10.73 10.55 10.73 27,630 +0.15(+1.38%)
Aug 26, 2010 10.54 10.62 10.52 10.58 15,648 +0.08(+0.73%)
Aug 25, 2010 10.37 10.55 10.33 10.51 9,779 +0.12(+1.13%)
Aug 24, 2010 10.36 10.46 10.35 10.39 12,569 -0.04(-0.39%)
Aug 23, 2010 10.51 10.56 10.43 10.43 17,365 -0.12(-1.15%)
Aug 20, 2010 10.41 10.58 10.39 10.55 18,491 +0.08(+0.78%)
Aug 19, 2010 10.66 10.66 10.47 10.47 17,928 -0.24(-2.27%)
Aug 18, 2010 10.51 10.71 10.51 10.71 17,042 +0.13(+1.23%)
Aug 17, 2010 10.67 10.67 10.50 10.58 13,194 +0.00(+0.00%)
Aug 16, 2010 10.39 10.59 10.39 10.58 14,881 +0.19(+1.88%)
Aug 13, 2010 10.37 10.47 10.37 10.39 19,586 -0.04(-0.39%)
Aug 12, 2010 10.28 10.47 10.28 10.43 24,033 +0.04(+0.39%)
Aug 11, 2010 10.41 10.52 10.29 10.39 19,142 -0.13(-1.23%)
Aug 10, 2010 10.67 10.67 10.52 10.52 12,218 -0.19(-1.82%)
Aug 09, 2010 10.71 10.73 10.65 10.71 12,580 +0.03(+0.30%)
Aug 06, 2010 10.55 10.71 10.47 10.68 18,583 +0.13(+1.23%)
Aug 05, 2010 10.63 10.63 10.55 10.55 6,077 -0.08(-0.76%)
Aug 04, 2010 10.64 10.79 10.54 10.63 14,087 +0.01(+0.08%)
Aug 03, 2010 10.69 10.78 10.62 10.62 12,318 -0.12(-1.13%)
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.