Skip to main content

Home Bancorp Inc (NQ: HBCP )

36.78 +0.35 (+0.96%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 24.38 24.39 24.02 24.03 17,948 +0.17(+0.70%)
Jul 28, 2016 23.75 23.92 23.75 23.87 10,795 +0.02(+0.10%)
Jul 27, 2016 23.70 23.89 23.04 23.84 16,152 -0.03(-0.14%)
Jul 26, 2016 23.30 24.08 23.30 23.88 18,754 +0.40(+1.70%)
Jul 25, 2016 23.42 23.72 23.36 23.48 23,792 +0.07(+0.32%)
Jul 22, 2016 23.05 23.43 23.05 23.40 8,801 +0.23(+1.00%)
Jul 21, 2016 23.15 23.28 22.75 23.17 16,892 +0.04(+0.18%)
Jul 20, 2016 22.97 23.28 22.77 23.13 12,338 +0.10(+0.43%)
Jul 19, 2016 23.19 23.45 22.78 23.03 16,851 -0.39(-1.67%)
Jul 18, 2016 23.39 23.46 22.99 23.42 7,744 -0.04(-0.18%)
Jul 15, 2016 23.46 23.46 22.60 23.46 12,470 +0.01(+0.04%)
Jul 14, 2016 23.50 23.53 23.18 23.45 17,387 +0.09(+0.39%)
Jul 13, 2016 23.43 23.57 23.29 23.36 10,523 -0.08(-0.35%)
Jul 12, 2016 23.56 23.65 23.34 23.44 35,959 +0.07(+0.28%)
Jul 11, 2016 23.03 23.67 23.03 23.38 26,043 -0.03(-0.14%)
Jul 08, 2016 23.40 23.73 23.02 23.41 47,130 +0.26(+1.11%)
Jul 07, 2016 23.46 23.67 23.00 23.15 15,234 +0.32(+1.38%)
Jul 05, 2016 23.05 23.48 22.51 22.84 28,487 -0.38(-1.65%)
Jul 01, 2016 22.81 23.22 23.22 23.22 20,109 +0.41(+1.78%)
Jun 30, 2016 22.41 23.70 21.90 22.81 26,568 +0.68(+3.08%)
Jun 29, 2016 23.26 23.26 21.77 22.13 20,633 +0.47(+2.19%)
Jun 28, 2016 21.03 21.77 20.86 21.66 41,805 +0.91(+4.36%)
Jun 27, 2016 22.40 22.40 20.56 20.75 50,279 -1.58(-7.07%)
Jun 24, 2016 22.99 23.74 22.08 22.33 681,385 -0.92(-3.96%)
Jun 23, 2016 23.01 23.35 22.91 23.25 55,798 +0.42(+1.82%)
Jun 22, 2016 22.21 22.84 22.17 22.84 34,290 +0.64(+2.88%)
Jun 21, 2016 21.84 22.26 21.51 22.20 32,691 +0.57(+2.65%)
Jun 20, 2016 21.85 22.27 21.54 21.62 34,601 -0.07(-0.31%)
Jun 17, 2016 22.24 22.26 21.56 21.69 28,500 -0.45(-2.03%)
Jun 16, 2016 22.29 22.31 21.87 22.14 17,914 +0.10(+0.45%)
Jun 15, 2016 22.15 22.63 21.29 22.04 21,522 -0.06(-0.26%)
Jun 14, 2016 23.01 23.01 21.13 22.10 30,467 -0.23(-1.04%)
Jun 13, 2016 23.24 23.24 22.01 22.33 24,333 -0.54(-2.36%)
Jun 10, 2016 22.83 23.04 22.82 22.87 6,328 -0.01(-0.04%)
Jun 09, 2016 22.95 23.02 22.68 22.88 6,024 -0.10(-0.43%)
Jun 08, 2016 22.90 23.04 22.64 22.98 15,455 +0.20(+0.87%)
Jun 07, 2016 22.72 23.04 22.72 22.78 12,281 +0.14(+0.62%)
Jun 06, 2016 22.64 22.92 22.64 22.64 12,097 +0.07(+0.29%)
Jun 03, 2016 23.04 23.04 22.55 22.57 10,683 -0.46(-2.02%)
Jun 02, 2016 23.36 23.36 22.92 23.04 4,940 +0.03(+0.14%)
Jun 01, 2016 23.04 23.19 22.84 23.00 5,680 -0.02(-0.11%)
May 31, 2016 23.34 23.53 22.99 23.03 15,121 -0.39(-1.67%)
May 27, 2016 23.46 23.42 23.42 23.42 19,387 +0.01(+0.04%)
May 26, 2016 23.45 23.66 23.35 23.41 7,152 -0.02(-0.07%)
May 25, 2016 23.41 23.63 23.30 23.43 22,937 +0.02(+0.11%)
May 24, 2016 23.33 23.61 23.30 23.40 16,800 +0.15(+0.64%)
May 23, 2016 23.46 23.51 23.25 23.25 7,853 -0.12(-0.53%)
May 20, 2016 23.47 23.74 23.38 23.38 17,264 -0.13(-0.57%)
May 19, 2016 23.15 23.54 23.15 23.51 17,914 +0.26(+1.11%)
May 18, 2016 23.19 23.25 23.09 23.25 17,642 +0.02(+0.11%)
May 17, 2016 23.12 23.25 23.09 23.23 15,660 -0.02(-0.11%)
May 16, 2016 23.25 23.25 23.18 23.25 8,862 +0.12(+0.54%)
May 13, 2016 23.25 23.25 22.76 23.13 12,977 -0.02(-0.07%)
May 12, 2016 23.22 23.22 22.76 23.14 9,973 -0.07(-0.32%)
May 11, 2016 23.23 23.45 22.94 23.22 14,677 +0.01(+0.04%)
May 10, 2016 23.34 23.50 23.01 23.21 33,666 -0.21(-0.89%)
May 09, 2016 23.38 23.54 23.14 23.42 15,157 +0.01(+0.04%)
May 06, 2016 23.46 23.65 23.28 23.41 16,249 -0.12(-0.53%)
May 05, 2016 23.44 23.66 23.35 23.53 15,736 +0.03(+0.14%)
May 04, 2016 23.48 23.63 23.36 23.50 22,858 +0.14(+0.60%)
May 03, 2016 23.14 23.96 22.94 23.36 15,764 +0.20(+0.86%)
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.