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

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
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 (%)
Feb 26, 2010 9.942 9.975 9.829 9.894 21,679 -0.07(-0.73%)
Feb 25, 2010 9.869 9.967 9.813 9.967 10,663 +0.02(+0.24%)
Feb 24, 2010 9.942 9.942 9.878 9.942 10,273 +0.05(+0.49%)
Feb 23, 2010 9.942 9.983 9.869 9.894 12,952 -0.14(-1.38%)
Feb 22, 2010 10.02 10.03 9.967 10.03 4,525 +0.08(+0.82%)
Feb 19, 2010 10.02 10.02 9.910 9.951 12,303 -0.05(-0.49%)
Feb 18, 2010 9.983 9.999 9.959 9.999 6,948 +0.03(+0.33%)
Feb 17, 2010 9.951 9.999 9.869 9.967 8,359 +0.04(+0.41%)
Feb 16, 2010 9.942 9.942 9.861 9.926 10,429 -0.02(-0.24%)
Feb 12, 2010 9.878 9.951 9.951 9.951 10,103 +0.01(+0.08%)
Feb 11, 2010 9.869 9.942 9.869 9.942 55,597 +0.03(+0.33%)
Feb 10, 2010 9.821 9.910 9.821 9.910 12,711 +0.04(+0.41%)
Feb 09, 2010 9.861 9.983 9.821 9.869 23,547 +0.05(+0.50%)
Feb 08, 2010 9.829 9.878 9.796 9.821 30,191 -0.07(-0.74%)
Feb 05, 2010 9.821 9.894 9.805 9.894 9,159 +0.07(+0.74%)
Feb 04, 2010 9.902 9.934 9.821 9.821 12,813 -0.04(-0.41%)
Feb 03, 2010 9.878 9.902 9.837 9.861 19,930 -0.02(-0.16%)
Feb 02, 2010 10.03 10.03 9.878 9.878 17,521 -0.15(-1.46%)
Feb 01, 2010 9.991 10.05 9.837 10.02 19,475 +0.02(+0.16%)
Jan 29, 2010 9.934 10.02 9.902 10.01 23,109 +0.06(+0.57%)
Jan 28, 2010 9.902 9.999 9.902 9.951 27,627 -0.05(-0.49%)
Jan 27, 2010 9.780 10.02 9.780 9.999 45,800 +0.22(+2.24%)
Jan 26, 2010 9.780 9.805 9.780 9.780 9,779 -0.01(-0.08%)
Jan 25, 2010 9.853 9.853 9.780 9.788 17,399 -0.06(-0.58%)
Jan 22, 2010 9.813 9.861 9.780 9.845 21,614 +0.05(+0.50%)
Jan 21, 2010 9.821 9.861 9.788 9.796 34,948 +0.01(+0.08%)
Jan 20, 2010 9.853 9.902 9.788 9.788 7,115 -0.12(-1.23%)
Jan 19, 2010 9.813 9.910 9.813 9.910 8,096 +0.09(+0.91%)
Jan 15, 2010 9.894 9.821 9.821 9.821 23,902 -0.02(-0.25%)
Jan 14, 2010 9.821 9.894 9.821 9.845 7,788 +0.02(+0.17%)
Jan 13, 2010 9.894 9.894 9.821 9.829 23,498 -0.02(-0.25%)
Jan 12, 2010 9.845 9.894 9.805 9.853 10,084 +0.00(+0.00%)
Jan 11, 2010 9.926 9.934 9.796 9.853 19,092 -0.02(-0.25%)
Jan 08, 2010 9.861 9.878 9.857 9.878 16,687 -0.02(-0.16%)
Jan 07, 2010 9.845 9.959 9.829 9.894 12,121 +0.06(+0.58%)
Jan 06, 2010 9.886 10.01 9.829 9.837 16,672 -0.01(-0.08%)
Jan 05, 2010 9.821 9.861 9.788 9.845 13,491 -0.16(-1.62%)
Jan 04, 2010 9.967 10.01 9.796 10.01 17,581 +0.11(+1.15%)
Dec 31, 2009 10.06 9.894 9.894 9.894 17,249 -0.15(-1.46%)
Dec 30, 2009 10.06 10.13 9.999 10.04 23,370 -0.03(-0.32%)
Dec 29, 2009 10.06 10.15 10.01 10.07 16,773 +0.04(+0.40%)
Dec 28, 2009 9.959 10.03 9.951 10.03 8,028 +0.07(+0.73%)
Dec 24, 2009 9.910 9.959 9.910 9.959 3,513 +0.00(+0.00%)
Dec 23, 2009 9.959 10.03 9.894 9.959 7,962 +0.03(+0.33%)
Dec 22, 2009 9.886 9.951 9.886 9.926 16,214 -0.02(-0.24%)
Dec 21, 2009 10.03 10.04 9.942 9.951 21,273 -0.06(-0.65%)
Dec 18, 2009 9.967 10.04 9.942 10.02 50,538 +0.10(+0.98%)
Dec 17, 2009 9.910 10.05 9.910 9.918 6,700 -0.04(-0.41%)
Dec 16, 2009 9.991 10.06 9.942 9.959 12,197 +0.02(+0.16%)
Dec 15, 2009 9.942 10.05 9.934 9.942 19,020 -0.08(-0.81%)
Dec 14, 2009 9.934 10.06 9.886 10.02 26,080 -0.05(-0.48%)
Dec 11, 2009 10.06 10.07 9.991 10.07 8,485 +0.11(+1.06%)
Dec 10, 2009 10.06 10.06 9.959 9.967 5,472 -0.10(-0.97%)
Dec 09, 2009 9.910 10.06 9.910 10.06 8,051 +0.05(+0.49%)
Dec 08, 2009 10.01 10.10 9.942 10.02 34,913 -0.05(-0.48%)
Dec 07, 2009 10.05 10.06 10.02 10.06 8,030 +0.04(+0.41%)
Dec 04, 2009 10.06 10.07 9.942 10.02 14,148 +0.06(+0.65%)
Dec 03, 2009 10.06 10.06 9.942 9.959 6,217 -0.08(-0.81%)
Dec 02, 2009 10.06 10.06 9.910 10.04 20,216 +0.03(+0.32%)
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.