Skip to main content

Home Bancorp Inc (NQ: HBCP )

36.43 -0.17 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 20.75 20.82 20.62 20.68 18,524 +0.02(+0.12%)
Jun 29, 2015 20.66 20.77 20.62 20.66 19,728 +0.16(+0.80%)
Jun 26, 2015 20.89 20.89 20.49 20.49 33,829 -0.30(-1.46%)
Jun 25, 2015 20.48 20.89 20.48 20.79 11,268 +0.37(+1.81%)
Jun 24, 2015 20.48 20.82 20.36 20.43 14,818 +0.06(+0.28%)
Jun 23, 2015 20.40 20.46 20.11 20.37 22,074 +0.11(+0.57%)
Jun 22, 2015 20.19 20.28 20.06 20.25 13,171 +0.26(+1.31%)
Jun 19, 2015 19.25 20.01 19.04 19.99 126,527 +1.29(+6.88%)
Jun 18, 2015 18.71 18.83 18.52 18.71 5,434 -0.09(-0.48%)
Jun 17, 2015 18.43 18.84 18.43 18.80 9,258 -0.01(-0.04%)
Jun 16, 2015 18.45 19.00 18.45 18.80 11,425 +0.04(+0.22%)
Jun 15, 2015 18.84 18.84 18.66 18.76 5,140 -0.07(-0.35%)
Jun 12, 2015 18.80 18.84 18.80 18.83 2,644 +0.02(+0.13%)
Jun 11, 2015 18.83 18.84 18.63 18.80 4,373 +0.00(+0.00%)
Jun 10, 2015 18.84 18.84 18.30 18.80 2,768 +0.02(+0.13%)
Jun 09, 2015 18.68 18.84 18.53 18.78 3,941 +0.10(+0.53%)
Jun 08, 2015 18.25 18.72 18.25 18.68 8,710 -0.03(-0.18%)
Jun 05, 2015 18.69 18.72 18.53 18.71 3,258 +0.07(+0.35%)
Jun 04, 2015 18.58 18.72 18.53 18.65 1,975 +0.02(+0.13%)
Jun 03, 2015 18.60 18.74 18.41 18.62 2,472 +0.11(+0.58%)
Jun 02, 2015 18.50 18.84 18.35 18.52 48,460 +0.17(+0.94%)
Jun 01, 2015 18.46 18.46 18.20 18.34 1,845 +0.10(+0.54%)
May 29, 2015 18.26 18.37 18.13 18.25 1,640 -0.14(-0.76%)
May 28, 2015 18.35 18.43 18.35 18.39 1,222 +0.07(+0.40%)
May 27, 2015 18.29 18.41 18.16 18.31 5,334 +0.13(+0.72%)
May 26, 2015 18.10 18.42 18.10 18.18 1,840 -0.12(-0.67%)
May 22, 2015 18.39 18.30 18.30 18.30 2,563 +0.07(+0.40%)
May 21, 2015 18.16 18.48 18.16 18.23 27,629 -0.15(-0.79%)
May 20, 2015 18.38 18.38 18.38 18.38 273 -0.02(-0.09%)
May 19, 2015 18.17 18.54 18.14 18.39 3,831 +0.02(+0.13%)
May 18, 2015 18.25 18.37 18.19 18.37 6,961 +0.09(+0.49%)
May 15, 2015 18.07 18.30 18.07 18.28 1,276 +0.04(+0.22%)
May 14, 2015 18.26 18.30 18.23 18.24 10,751 -0.01(-0.04%)
May 13, 2015 18.23 18.29 18.20 18.25 2,879 +0.02(+0.09%)
May 12, 2015 18.20 18.27 18.11 18.23 8,504 +0.16(+0.91%)
May 11, 2015 18.35 18.35 18.07 18.07 40,453 -0.20(-1.12%)
May 08, 2015 18.23 18.44 17.95 18.27 9,245 +0.20(+1.13%)
May 07, 2015 17.98 18.26 17.84 18.07 1,957 -0.11(-0.63%)
May 06, 2015 17.97 18.26 17.97 18.18 3,925 +0.13(+0.72%)
May 05, 2015 18.03 18.16 17.87 18.05 3,725 -0.05(-0.27%)
May 04, 2015 17.90 18.12 17.84 18.10 14,181 -0.07(-0.36%)
May 01, 2015 17.76 18.16 17.76 18.16 6,884 +0.48(+2.73%)
Apr 30, 2015 17.56 17.90 17.56 17.68 5,071 -0.19(-1.05%)
Apr 29, 2015 17.73 17.90 17.60 17.87 5,431 +0.25(+1.39%)
Apr 28, 2015 17.89 17.89 17.28 17.63 22,855 -0.17(-0.96%)
Apr 27, 2015 17.76 17.83 17.22 17.80 6,752 +0.07(+0.41%)
Apr 24, 2015 17.15 17.83 17.15 17.72 5,287 +0.12(+0.70%)
Apr 23, 2015 17.74 17.84 17.59 17.60 6,508 -0.10(-0.55%)
Apr 22, 2015 17.73 17.73 17.70 17.70 2,936 +0.07(+0.42%)
Apr 21, 2015 17.73 17.92 17.63 17.63 4,457 -0.04(-0.23%)
Apr 20, 2015 17.81 17.94 17.67 17.67 5,316 -0.16(-0.92%)
Apr 17, 2015 17.65 17.90 17.52 17.83 7,280 -0.02(-0.14%)
Apr 16, 2015 17.78 17.90 17.77 17.85 15,058 +0.10(+0.55%)
Apr 15, 2015 17.61 17.84 17.49 17.76 7,461 +0.20(+1.16%)
Apr 14, 2015 17.49 17.56 17.48 17.55 8,558 +0.11(+0.66%)
Apr 13, 2015 17.31 17.54 17.31 17.44 4,046 +0.08(+0.47%)
Apr 10, 2015 17.24 17.64 17.24 17.36 5,881 +0.00(+0.00%)
Apr 09, 2015 17.49 17.54 17.36 17.36 4,381 -0.18(-1.02%)
Apr 08, 2015 17.48 17.54 17.46 17.54 4,533 +0.07(+0.42%)
Apr 07, 2015 17.51 17.70 17.44 17.46 3,281 +0.11(+0.61%)
Apr 06, 2015 17.18 17.46 17.18 17.36 5,873 -0.11(-0.61%)
Apr 02, 2015 17.32 17.46 17.46 17.46 4,407 +0.13(+0.75%)
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.