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 (%)
Nov 30, 2017 37.09 37.09 34.88 36.33 71,715 -0.58(-1.56%)
Nov 29, 2017 36.29 37.11 35.24 36.91 25,788 +0.63(+1.73%)
Nov 28, 2017 35.70 36.29 35.56 36.28 17,679 +0.59(+1.67%)
Nov 27, 2017 34.88 35.94 34.88 35.69 28,114 +0.57(+1.62%)
Nov 24, 2017 35.44 35.44 34.76 35.12 27,470 -0.14(-0.41%)
Nov 22, 2017 35.31 36.08 34.12 35.26 25,046 -0.06(-0.17%)
Nov 21, 2017 34.58 35.55 34.58 35.32 21,168 +0.31(+0.90%)
Nov 20, 2017 34.78 35.20 34.33 35.01 31,628 +0.25(+0.71%)
Nov 17, 2017 34.33 34.83 34.12 34.76 24,275 +0.44(+1.29%)
Nov 16, 2017 34.30 35.65 34.08 34.32 23,760 +0.20(+0.57%)
Nov 15, 2017 34.08 34.75 33.54 34.13 48,986 -0.24(-0.69%)
Nov 14, 2017 34.20 34.42 33.66 34.36 40,568 +0.08(+0.25%)
Nov 13, 2017 33.55 34.45 32.73 34.28 32,660 +0.53(+1.58%)
Nov 10, 2017 33.68 34.36 33.68 33.74 11,426 +0.07(+0.20%)
Nov 09, 2017 33.44 34.13 33.25 33.68 16,922 +0.03(+0.10%)
Nov 08, 2017 33.11 33.79 33.11 33.64 16,726 -0.31(-0.90%)
Nov 07, 2017 35.23 35.53 33.78 33.95 45,474 -0.96(-2.75%)
Nov 06, 2017 34.63 35.17 34.55 34.91 20,228 +0.13(+0.37%)
Nov 03, 2017 35.38 35.38 34.72 34.78 24,893 -0.59(-1.68%)
Nov 02, 2017 35.37 35.53 35.04 35.37 23,858 -0.01(-0.02%)
Nov 01, 2017 36.43 36.43 34.93 35.38 17,811 -0.86(-2.38%)
Oct 31, 2017 35.92 36.58 35.71 36.25 30,409 +0.32(+0.89%)
Oct 30, 2017 36.64 36.66 35.81 35.92 38,009 -0.89(-2.41%)
Oct 27, 2017 37.73 37.73 36.69 36.81 41,844 -0.98(-2.60%)
Oct 26, 2017 37.21 38.02 36.81 37.79 30,725 +0.81(+2.20%)
Oct 25, 2017 36.57 37.46 35.45 36.98 46,448 +0.41(+1.13%)
Oct 24, 2017 35.42 36.59 34.79 36.57 128,120 +1.16(+3.27%)
Oct 23, 2017 35.66 35.77 35.09 35.41 38,649 -0.13(-0.36%)
Oct 20, 2017 35.81 35.81 35.15 35.53 41,340 +0.00(+0.00%)
Oct 19, 2017 35.51 35.86 35.23 35.53 40,293 -0.14(-0.38%)
Oct 18, 2017 35.49 36.01 35.32 35.67 40,185 +0.36(+1.01%)
Oct 17, 2017 35.87 35.88 35.15 35.31 37,455 -0.22(-0.62%)
Oct 16, 2017 35.86 35.86 35.40 35.53 46,158 -0.17(-0.47%)
Oct 13, 2017 36.02 36.76 35.70 35.70 45,604 -0.30(-0.85%)
Oct 12, 2017 36.18 36.38 35.87 36.01 93,637 +0.43(+1.21%)
Oct 11, 2017 35.43 36.11 35.43 35.58 53,354 -0.01(-0.02%)
Oct 10, 2017 35.53 35.57 35.46 35.59 71,459 +0.08(+0.24%)
Oct 09, 2017 35.41 35.81 35.38 35.50 34,980 +0.05(+0.14%)
Oct 06, 2017 35.58 35.78 35.25 35.45 35,706 -0.14(-0.38%)
Oct 05, 2017 35.55 35.70 35.32 35.59 44,816 +0.09(+0.26%)
Oct 04, 2017 35.53 36.05 35.33 35.49 36,649 -0.04(-0.12%)
Oct 03, 2017 35.59 35.87 35.05 35.53 103,773 -0.05(-0.14%)
Oct 02, 2017 35.39 35.76 35.32 35.59 35,499 +0.20(+0.57%)
Sep 29, 2017 35.70 35.79 35.25 35.38 20,072 -0.39(-1.09%)
Sep 28, 2017 35.30 36.17 35.30 35.77 51,989 +0.22(+0.62%)
Sep 27, 2017 35.51 35.86 35.51 35.55 82,729 +0.49(+1.40%)
Sep 26, 2017 35.42 35.84 35.05 35.06 36,180 -0.50(-1.40%)
Sep 25, 2017 35.52 35.75 34.71 35.56 19,647 +0.20(+0.57%)
Sep 22, 2017 35.20 35.70 35.20 35.36 17,193 -0.10(-0.29%)
Sep 21, 2017 34.92 35.67 34.92 35.46 11,192 -0.08(-0.21%)
Sep 20, 2017 35.20 35.74 35.18 35.53 25,728 -0.29(-0.80%)
Sep 19, 2017 34.94 36.11 34.94 35.82 5,057 -0.08(-0.24%)
Sep 18, 2017 35.66 35.92 35.26 35.91 9,368 +0.36(+1.02%)
Sep 15, 2017 36.25 36.36 35.39 35.54 78,683 -0.62(-1.71%)
Sep 14, 2017 36.07 36.17 35.89 36.16 34,326 +0.18(+0.49%)
Sep 13, 2017 35.53 36.08 35.17 35.98 36,091 +0.31(+0.88%)
Sep 12, 2017 36.38 35.05 35.67 34,265 +0.17(+0.48%)
Sep 11, 2017 34.19 35.80 34.19 35.50 30,256 +1.41(+4.14%)
Sep 08, 2017 33.44 34.61 33.25 34.09 24,954 +0.51(+1.51%)
Sep 07, 2017 33.67 33.78 33.43 33.58 9,979 -0.25(-0.73%)
Sep 06, 2017 34.00 34.00 33.64 33.83 10,499 -0.19(-0.57%)
Sep 05, 2017 34.36 34.56 33.63 34.02 15,848 -0.26(-0.77%)
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.