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 30, 2020 22.60 23.95 22.60 22.86 11,591 +0.00(+0.00%)
Oct 29, 2020 22.42 23.03 22.20 22.86 11,431 +0.38(+1.69%)
Oct 28, 2020 23.41 23.41 22.48 22.48 14,077 -0.99(-4.21%)
Oct 27, 2020 23.79 24.02 23.16 23.47 12,150 -0.12(-0.50%)
Oct 26, 2020 23.56 23.95 23.07 23.59 15,424 -0.48(-1.99%)
Oct 23, 2020 22.95 24.07 22.95 24.07 12,695 +0.82(+3.55%)
Oct 22, 2020 23.44 24.16 23.24 23.24 14,561 -0.23(-0.96%)
Oct 21, 2020 23.38 23.57 23.23 23.47 14,344 +0.08(+0.35%)
Oct 20, 2020 23.32 23.66 23.32 23.39 13,521 +0.27(+1.18%)
Oct 19, 2020 23.47 23.48 23.08 23.12 33,830 -0.42(-1.77%)
Oct 16, 2020 23.38 23.69 23.33 23.53 9,714 -0.09(-0.38%)
Oct 15, 2020 22.80 23.62 22.80 23.62 38,087 +0.42(+1.80%)
Oct 14, 2020 23.06 23.41 23.00 23.21 15,328 +0.30(+1.30%)
Oct 13, 2020 23.23 23.23 22.85 22.91 13,427 -0.29(-1.25%)
Oct 12, 2020 23.25 23.54 22.84 23.20 26,399 -0.34(-1.42%)
Oct 09, 2020 23.20 23.66 23.20 23.53 7,506 +0.12(+0.50%)
Oct 08, 2020 23.57 23.95 22.61 23.42 18,069 -0.34(-1.45%)
Oct 07, 2020 23.97 23.97 23.61 23.76 14,476 +0.51(+2.18%)
Oct 06, 2020 23.65 24.55 23.25 23.25 14,481 +0.01(+0.04%)
Oct 05, 2020 22.66 23.70 22.66 23.24 8,843 +0.45(+1.99%)
Oct 02, 2020 21.83 22.92 21.83 22.79 6,513 +0.71(+3.20%)
Oct 01, 2020 21.79 22.24 21.79 22.08 12,972 +0.21(+0.95%)
Sep 30, 2020 22.28 22.55 21.88 21.88 5,073 -0.30(-1.35%)
Sep 29, 2020 22.85 23.23 21.92 22.17 4,900 -0.29(-1.29%)
Sep 28, 2020 21.74 22.57 21.74 22.46 11,174 +1.01(+4.73%)
Sep 25, 2020 20.97 21.65 20.97 21.45 9,825 +0.56(+2.69%)
Sep 24, 2020 20.64 21.14 20.64 20.89 8,962 +0.32(+1.54%)
Sep 23, 2020 21.53 21.53 20.57 20.57 17,239 -0.69(-3.24%)
Sep 22, 2020 21.42 21.58 21.11 21.26 11,123 -0.18(-0.85%)
Sep 21, 2020 22.06 22.06 21.30 21.44 24,063 -0.72(-3.23%)
Sep 18, 2020 23.86 24.00 22.09 22.16 56,301 -1.49(-6.28%)
Sep 17, 2020 23.31 23.65 23.31 23.64 4,462 +0.21(+0.89%)
Sep 16, 2020 23.49 24.06 23.00 23.43 16,762 +0.16(+0.70%)
Sep 15, 2020 23.87 23.87 23.27 23.27 7,515 -0.66(-2.76%)
Sep 14, 2020 23.50 24.08 23.50 23.93 9,509 +0.61(+2.60%)
Sep 11, 2020 23.62 23.64 23.01 23.33 15,234 +0.00(+0.00%)
Sep 10, 2020 23.42 23.51 23.33 23.33 14,387 -0.23(-0.96%)
Sep 09, 2020 23.14 23.73 23.10 23.55 39,055 +0.72(+3.13%)
Sep 08, 2020 22.86 23.20 22.74 22.84 18,766 -0.24(-1.02%)
Sep 04, 2020 23.23 23.46 23.02 23.07 16,780 +0.10(+0.43%)
Sep 03, 2020 22.86 23.23 22.75 22.97 32,803 +0.09(+0.40%)
Sep 02, 2020 22.46 22.93 22.46 22.88 7,874 +0.34(+1.53%)
Sep 01, 2020 22.01 22.70 22.01 22.54 19,100 +0.65(+2.98%)
Aug 31, 2020 22.10 22.20 21.89 21.89 19,999 -0.37(-1.67%)
Aug 28, 2020 22.28 22.45 22.24 22.26 22,079 +0.10(+0.45%)
Aug 27, 2020 22.34 22.42 22.15 22.16 9,008 -0.04(-0.16%)
Aug 26, 2020 22.15 22.29 22.15 22.19 14,278 -0.03(-0.12%)
Aug 25, 2020 22.10 22.35 22.10 22.22 5,263 +0.20(+0.91%)
Aug 24, 2020 21.54 22.33 21.41 22.02 17,211 +0.80(+3.76%)
Aug 21, 2020 22.04 22.44 21.22 21.22 40,846 -0.65(-2.98%)
Aug 20, 2020 21.84 22.01 21.84 21.88 10,993 -0.05(-0.21%)
Aug 19, 2020 21.95 22.42 21.92 21.92 13,246 +0.22(+1.00%)
Aug 18, 2020 22.39 22.39 21.70 21.70 12,816 -0.55(-2.48%)
Aug 17, 2020 22.40 22.40 22.25 22.26 15,944 -0.42(-1.84%)
Aug 14, 2020 22.19 22.75 21.95 22.67 11,149 +0.29(+1.30%)
Aug 13, 2020 22.52 22.74 22.38 22.38 7,718 -0.44(-1.94%)
Aug 12, 2020 22.54 22.86 22.51 22.83 14,069 +0.71(+3.19%)
Aug 11, 2020 22.12 22.65 22.07 22.12 28,891 +0.35(+1.62%)
Aug 10, 2020 22.04 22.35 21.67 21.77 17,048 -0.06(-0.29%)
Aug 07, 2020 21.18 22.06 21.18 21.83 9,493 +0.76(+3.61%)
Aug 06, 2020 21.17 21.37 21.00 21.07 6,100 -0.11(-0.51%)
Aug 05, 2020 20.90 21.20 20.86 21.18 13,579 +0.40(+1.94%)
Aug 04, 2020 20.53 20.77 20.53 20.77 8,659 +0.12(+0.56%)
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.