HBCP - HOME BANCORP, INC.
52.05
0.840 1.614%
Share volume: 25
Last Updated: Wed 05 Feb 2025 04:30:06 PM CET
Monetary Authorities-Central Bank:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$51.21
0.84
1.64%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $49.71 | $49.71 | $51.81 | $51.81 | $49.71 | $49.71 | $51.66 | $51.66 | 29,347 | $29,347.00 |
| 02/03/2025 | $49.05 | $49.05 | $50.50 | $50.50 | $48.97 | $48.97 | $50.11 | $50.11 | 48,778 | $48,778.00 |
| 01/31/2025 | $50.00 | $50.00 | $50.30 | $50.30 | $49.08 | $49.08 | $50.20 | $50.20 | 21,017 | $21,017.00 |
| 01/30/2025 | $50.10 | $50.10 | $51.00 | $51.00 | $49.75 | $49.75 | $50.00 | $50.00 | 20,176 | $20,176.00 |
| 01/29/2025 | $50.09 | $50.09 | $50.09 | $50.09 | $48.51 | $48.51 | $49.58 | $49.58 | 30,138 | $30,138.00 |
| 01/28/2025 | $48.01 | $48.01 | $50.66 | $50.66 | $47.41 | $47.41 | $50.48 | $50.48 | 21,488 | $21,488.00 |
| 01/27/2025 | $47.15 | $47.15 | $48.90 | $48.90 | $46.57 | $46.57 | $48.37 | $48.37 | 19,600 | $19,600.00 |
| 01/24/2025 | $47.03 | $47.03 | $47.82 | $47.82 | $47.01 | $47.01 | $47.57 | $47.57 | 11,405 | $11,405.00 |
| 01/23/2025 | $46.37 | $46.37 | $47.71 | $47.71 | $46.37 | $46.37 | $47.38 | $47.38 | 36,047 | $36,047.00 |
| 01/22/2025 | $46.81 | $46.81 | $47.18 | $47.18 | $46.15 | $46.15 | $46.30 | $46.30 | 17,936 | $17,936.00 |