Skip to main content

Home Bancorp Inc (NQ: HBCP )

36.82 +0.39 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 40.28 40.58 39.75 39.81 31,859 -0.38(-0.96%)
Jun 28, 2018 40.30 40.41 39.51 40.20 18,746 -0.04(-0.11%)
Jun 27, 2018 41.01 41.01 40.05 40.24 42,287 -0.79(-1.92%)
Jun 26, 2018 40.93 41.11 40.32 41.03 17,184 +0.14(+0.33%)
Jun 25, 2018 40.60 41.17 40.45 40.89 30,453 -0.03(-0.08%)
Jun 22, 2018 40.95 41.19 39.94 40.93 248,145 +0.41(+1.01%)
Jun 21, 2018 41.16 41.21 40.20 40.52 61,723 -0.63(-1.54%)
Jun 20, 2018 40.63 41.46 39.82 41.15 25,471 +0.67(+1.65%)
Jun 19, 2018 40.28 40.77 39.84 40.48 26,984 -0.09(-0.23%)
Jun 18, 2018 39.34 41.04 38.25 40.58 59,324 +1.10(+2.80%)
Jun 15, 2018 39.51 37.98 39.47 106,550 +0.85(+2.19%)
Jun 14, 2018 38.60 38.81 37.66 38.63 19,713 +0.15(+0.38%)
Jun 13, 2018 38.72 39.17 38.32 38.48 12,987 -0.21(-0.55%)
Jun 12, 2018 39.04 39.04 38.36 38.69 28,851 -0.38(-0.98%)
Jun 11, 2018 39.40 39.40 38.76 39.08 28,238 -0.28(-0.72%)
Jun 08, 2018 38.70 39.55 38.70 39.36 25,278 +0.60(+1.54%)
Jun 07, 2018 38.70 39.23 38.26 38.76 8,068 +0.06(+0.15%)
Jun 06, 2018 38.06 38.70 38.03 38.70 25,788 +0.29(+0.76%)
Jun 05, 2018 38.32 38.70 38.23 38.41 17,815 +0.03(+0.09%)
Jun 04, 2018 38.38 38.49 37.89 38.38 8,740 -0.01(-0.02%)
Jun 01, 2018 37.81 38.42 37.71 38.39 16,502 +0.74(+1.95%)
May 31, 2018 37.40 37.83 37.29 37.65 32,109 +0.35(+0.94%)
May 30, 2018 37.55 38.05 37.21 37.30 32,534 -0.03(-0.09%)
May 29, 2018 37.95 38.27 37.19 37.33 19,135 -0.79(-2.06%)
May 25, 2018 38.12 38.12 38.12 0 -0.19(-0.49%)
May 24, 2018 38.50 38.69 37.95 38.31 12,908 -0.28(-0.73%)
May 23, 2018 38.18 39.03 38.18 38.59 30,705 +0.27(+0.69%)
May 22, 2018 38.15 38.48 38.13 38.33 47,015 +0.27(+0.70%)
May 21, 2018 38.10 38.22 37.77 38.06 41,382 -0.03(-0.07%)
May 18, 2018 38.19 38.23 38.01 38.09 16,941 +0.03(+0.07%)
May 17, 2018 37.98 38.06 37.84 38.06 24,962 +0.23(+0.61%)
May 16, 2018 37.87 37.99 37.62 37.83 25,346 -0.06(-0.16%)
May 15, 2018 37.66 37.98 37.47 37.89 19,904 +0.13(+0.34%)
May 14, 2018 37.85 38.02 37.68 37.76 13,758 -0.05(-0.14%)
May 11, 2018 37.75 38.00 37.68 37.81 31,677 +0.01(+0.02%)
May 10, 2018 37.56 38.02 37.43 37.80 27,275 +0.26(+0.68%)
May 09, 2018 37.42 37.69 37.03 37.55 42,474 +0.19(+0.50%)
May 08, 2018 37.59 37.59 36.75 37.36 37,330 -0.17(-0.46%)
May 07, 2018 37.33 37.87 37.27 37.53 34,847 +0.20(+0.53%)
May 04, 2018 36.74 37.51 36.23 37.33 21,112 +0.51(+1.39%)
May 03, 2018 36.88 37.19 36.50 36.82 19,940 -0.19(-0.51%)
May 02, 2018 36.90 37.31 36.90 37.01 8,114 +0.12(+0.32%)
May 01, 2018 36.91 37.61 36.85 36.89 24,356 -0.04(-0.12%)
Apr 30, 2018 37.15 37.65 36.85 36.93 28,448 -0.31(-0.82%)
Apr 27, 2018 37.49 37.67 37.12 37.24 23,300 -0.25(-0.66%)
Apr 26, 2018 37.46 37.87 37.29 37.49 12,518 +0.03(+0.09%)
Apr 25, 2018 37.38 37.70 36.10 37.45 22,624 +0.07(+0.18%)
Apr 24, 2018 37.81 37.91 37.32 37.38 32,545 -0.26(-0.70%)
Apr 23, 2018 37.40 37.78 36.06 37.65 14,903 +0.23(+0.61%)
Apr 20, 2018 37.20 37.59 37.03 37.42 15,357 +0.09(+0.23%)
Apr 19, 2018 37.03 37.55 36.66 37.33 56,703 +0.27(+0.74%)
Apr 18, 2018 37.06 37.18 36.19 37.06 52,054 +0.06(+0.16%)
Apr 17, 2018 37.12 37.68 36.69 37.00 21,042 +0.02(+0.05%)
Apr 16, 2018 37.61 37.70 36.49 36.98 25,522 -0.43(-1.14%)
Apr 13, 2018 37.66 37.66 36.23 37.41 17,145 -0.11(-0.30%)
Apr 12, 2018 36.90 37.70 36.09 37.52 54,287 +0.61(+1.66%)
Apr 11, 2018 37.27 37.50 36.80 36.91 40,707 -0.68(-1.81%)
Apr 10, 2018 37.06 37.69 36.05 37.59 28,770 +0.72(+1.96%)
Apr 09, 2018 36.70 37.23 36.03 36.86 15,675 +0.43(+1.17%)
Apr 06, 2018 36.78 37.52 36.43 36.44 25,792 -0.66(-1.79%)
Apr 05, 2018 36.80 37.21 36.08 37.10 33,105 +0.10(+0.28%)
Apr 04, 2018 36.05 37.66 36.05 37.00 18,766 +0.63(+1.73%)
Apr 03, 2018 37.61 37.61 35.65 36.37 15,263 +0.33(+0.92%)
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.