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 (%)
Aug 30, 2013 14.17 14.17 13.80 13.85 0 -0.34(-2.40%)
Aug 29, 2013 14.18 14.19 14.18 14.19 0 +0.24(+1.75%)
Aug 28, 2013 13.88 14.16 13.85 13.94 0 +0.10(+0.70%)
Aug 27, 2013 13.97 14.06 13.82 13.85 50,368 -0.19(-1.39%)
Aug 26, 2013 14.18 14.27 14.04 14.04 0 -0.18(-1.26%)
Aug 23, 2013 14.14 14.33 14.08 14.22 0 +0.12(+0.86%)
Aug 22, 2013 13.97 14.11 13.97 14.10 3,373 +0.20(+1.46%)
Aug 21, 2013 13.83 14.03 13.83 13.90 0 -0.09(-0.64%)
Aug 20, 2013 13.96 14.17 13.81 13.98 0 +0.02(+0.12%)
Aug 19, 2013 14.00 14.18 13.86 13.97 15,593 -0.06(-0.46%)
Aug 16, 2013 13.94 14.18 13.68 14.03 0 +0.03(+0.23%)
Aug 15, 2013 14.13 14.31 13.85 14.00 20,872 -0.25(-1.77%)
Aug 14, 2013 14.41 14.65 14.16 14.25 10,600 -0.21(-1.46%)
Aug 13, 2013 14.60 14.64 14.34 14.46 7,141 -0.15(-1.05%)
Aug 12, 2013 14.70 14.99 14.54 14.62 15,456 -0.17(-1.15%)
Aug 09, 2013 14.80 14.99 14.79 14.79 5,283 +0.01(+0.05%)
Aug 08, 2013 14.81 14.97 14.61 14.78 9,328 +0.01(+0.05%)
Aug 07, 2013 14.62 14.80 14.59 14.77 10,241 +0.27(+1.85%)
Aug 06, 2013 14.96 15.06 14.50 14.50 18,077 -0.43(-2.88%)
Aug 05, 2013 14.71 14.96 14.62 14.93 10,104 +0.12(+0.82%)
Aug 02, 2013 14.77 14.97 14.68 14.81 7,578 -0.02(-0.16%)
Aug 01, 2013 14.89 15.06 14.78 14.84 13,808 +0.02(+0.16%)
Jul 31, 2013 14.97 15.08 14.69 14.81 0 -0.04(-0.27%)
Jul 30, 2013 14.96 15.09 14.84 14.85 0 +0.02(+0.11%)
Jul 29, 2013 14.97 15.02 14.78 14.84 0 -0.13(-0.87%)
Jul 26, 2013 14.89 15.15 14.89 14.97 0 -0.05(-0.32%)
Jul 25, 2013 15.06 15.13 14.99 15.02 0 +0.00(+0.00%)
Jul 24, 2013 15.10 15.16 15.01 15.02 0 +0.01(+0.05%)
Jul 23, 2013 14.81 15.10 14.81 15.01 0 +0.02(+0.11%)
Jul 22, 2013 15.14 15.17 14.97 14.99 0 -0.14(-0.91%)
Jul 19, 2013 15.11 15.17 15.05 15.13 0 -0.02(-0.16%)
Jul 18, 2013 15.02 15.17 15.02 15.15 0 +0.14(+0.92%)
Jul 17, 2013 15.13 15.13 14.97 15.02 9,213 +0.02(+0.16%)
Jul 16, 2013 15.02 15.10 14.97 14.99 0 -0.03(-0.22%)
Jul 15, 2013 15.05 15.14 14.97 15.02 0 -0.06(-0.38%)
Jul 12, 2013 14.96 15.20 14.84 15.08 0 +0.08(+0.54%)
Jul 11, 2013 15.02 15.02 14.87 15.00 0 +0.02(+0.11%)
Jul 10, 2013 14.93 15.02 14.78 14.98 0 -0.01(-0.05%)
Jul 09, 2013 15.02 15.10 14.82 14.99 0 +0.05(+0.33%)
Jul 08, 2013 15.06 15.06 14.94 14.94 0 -0.06(-0.43%)
Jul 05, 2013 15.18 15.18 14.82 15.01 0 -0.06(-0.38%)
Jul 03, 2013 14.93 15.17 14.82 15.06 0 +0.14(+0.92%)
Jul 02, 2013 14.33 15.02 14.33 14.93 0 -0.09(-0.59%)
Jul 01, 2013 15.09 15.10 14.69 15.02 0 +0.00(+0.00%)
Jun 28, 2013 15.02 15.02 14.77 15.02 105,941 -0.01(-0.05%)
Jun 26, 2013 15.14 15.17 14.95 15.02 0 -0.11(-0.70%)
Jun 25, 2013 15.18 15.18 14.85 15.13 0 +0.11(+0.76%)
Jun 24, 2013 14.83 15.05 14.69 15.02 0 +0.02(+0.16%)
Jun 21, 2013 14.48 14.99 14.48 14.99 30,808 +0.59(+4.12%)
Jun 20, 2013 14.57 14.94 14.39 14.40 0 -0.39(-2.61%)
Jun 19, 2013 14.73 14.94 14.67 14.78 0 -0.34(-2.28%)
Jun 18, 2013 14.67 15.17 14.61 15.13 0 +0.30(+2.03%)
Jun 17, 2013 14.67 15.02 14.67 14.83 0 +0.32(+2.24%)
Jun 14, 2013 14.76 14.81 14.50 14.50 0 -0.34(-2.30%)
Jun 13, 2013 14.23 14.84 14.20 14.84 21,369 +0.60(+4.22%)
Jun 12, 2013 14.48 14.48 14.21 14.24 5,644 -0.07(-0.51%)
Jun 11, 2013 14.46 14.50 14.32 14.32 6,061 -0.15(-1.01%)
Jun 10, 2013 14.46 14.55 14.46 14.46 0 +0.02(+0.17%)
Jun 07, 2013 14.44 14.72 14.24 14.44 0 +0.06(+0.45%)
Jun 06, 2013 14.08 14.51 14.08 14.37 20,484 +0.23(+1.61%)
Jun 05, 2013 14.28 14.47 14.12 14.15 0 -0.16(-1.13%)
Jun 04, 2013 14.43 14.53 14.06 14.31 0 -0.14(-0.95%)
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.