HBCP - HOME BANCORP, INC.
50.94
0.070 0.137%
Share volume: 11,785
Last Updated: 05-09-2025
Banking/Savings Institutions:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$50.87
0.07
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $50.73 | $50.73 | $50.97 | $50.97 | $50.54 | $50.54 | $50.94 | $50.94 | 11,785 | $11,785.00 |
| 05-08-2025 | $50.41 | $50.41 | $51.42 | $51.42 | $49.42 | $49.42 | $50.87 | $50.87 | 13,353 | $13,353.00 |
| 05-07-2025 | $50.18 | $50.18 | $51.08 | $51.08 | $49.92 | $49.92 | $49.98 | $49.98 | 18,685 | $18,685.00 |
| 05-06-2025 | $49.52 | $49.52 | $50.09 | $50.09 | $49.42 | $49.42 | $49.70 | $49.70 | 16,548 | $16,548.00 |
| 05-05-2025 | $50.59 | $50.59 | $50.97 | $50.97 | $49.78 | $49.78 | $49.78 | $49.78 | 14,548 | $14,548.00 |
| 05-02-2025 | $50.43 | $50.16 | $51.15 | $50.87 | $50.33 | $50.06 | $50.85 | $50.58 | 9,804 | $9,804.00 |
| 05-01-2025 | $49.93 | $49.93 | $50.31 | $50.31 | $49.37 | $49.37 | $49.66 | $49.66 | 16,103 | $16,103.00 |
| 04-30-2025 | $49.67 | $49.67 | $50.81 | $50.81 | $49.35 | $49.35 | $50.34 | $50.34 | 20,118 | $20,118.00 |
| 04-29-2025 | $49.13 | $49.13 | $50.63 | $50.63 | $48.69 | $48.69 | $50.56 | $50.56 | 42,933 | $42,933.00 |
| 04-28-2025 | $49.81 | $49.81 | $51.43 | $51.43 | $48.50 | $48.50 | $49.46 | $49.46 | 16,241 | $16,241.00 |
