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, 2020 26.63 26.63 25.25 25.62 13,302 -1.40(-5.17%)
Nov 27, 2020 26.65 27.02 26.37 27.02 3,503 -0.37(-1.33%)
Nov 25, 2020 27.77 27.77 26.49 27.38 8,759 -0.55(-1.96%)
Nov 24, 2020 26.81 27.98 26.71 27.93 20,193 +1.64(+6.25%)
Nov 23, 2020 26.76 26.88 26.28 26.29 15,532 -0.84(-3.10%)
Nov 20, 2020 26.40 27.32 26.40 27.13 9,635 +0.46(+1.71%)
Nov 19, 2020 26.52 26.72 26.19 26.67 6,432 +0.31(+1.18%)
Nov 18, 2020 27.35 27.38 26.36 26.36 7,679 -0.53(-1.97%)
Nov 17, 2020 26.76 27.08 25.91 26.89 11,563 -0.19(-0.71%)
Nov 16, 2020 26.68 27.15 26.68 27.08 12,600 +1.00(+3.82%)
Nov 13, 2020 25.51 26.25 25.51 26.08 6,459 +0.58(+2.26%)
Nov 12, 2020 26.22 26.26 25.51 25.51 8,763 -1.11(-4.19%)
Nov 11, 2020 26.75 26.75 26.29 26.62 10,755 -0.48(-1.75%)
Nov 10, 2020 25.08 27.11 25.08 27.10 25,989 +2.52(+10.26%)
Nov 09, 2020 25.10 26.89 23.43 24.58 35,022 +0.92(+3.90%)
Nov 06, 2020 23.84 24.07 23.52 23.66 10,839 -0.64(-2.63%)
Nov 05, 2020 23.82 24.39 23.79 24.29 9,460 +0.58(+2.44%)
Nov 04, 2020 24.01 24.01 23.14 23.71 10,746 -0.68(-2.79%)
Nov 03, 2020 24.01 24.44 23.70 24.39 10,933 +0.64(+2.71%)
Nov 02, 2020 23.12 23.75 23.12 23.75 12,857 +0.89(+3.88%)
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%)
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.