Dark

HBCP
Home Bancorp, Inc.
stock NASDAQ

At Close

Aug 20, 2026 3:59:50 PM EDT

69.44USD-0.036%(-0.03)89,735

57.88Bid 81.55Ask 23.67Spread

Pre-market

0.00USD-100.000%(-69.47)0

After-hours

Aug 20, 2026 4:00:30 PM EDT

69.43USD-0.022%(-0.01)10,323

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-20	69.3900	69.9400	68.8200	69.4400	-0.043%	89,735	0.000%
2026-08-19	71.5000	71.7700	69.0350	69.4700	-2.771%	93,662	-0.043%
2026-08-18	71.6800	71.9200	71.1500	71.4500	-0.557%	69,449	-2.813%
2026-08-17	72.0400	72.5000	71.5300	71.8500	-0.153%	115,098	-3.354%
2026-08-14	72.4600	74.5000	71.9500	71.9600	-0.539%	45,099	-3.502%
2026-08-13	72.6500	73.3500	72.1500	72.3500	+0.375%	69,841	-4.022%
2026-08-12	71.5300	72.4400	71.5300	72.0800	+0.558%	62,078	-3.663%
2026-08-11	70.7900	72.0300	70.7900	71.6800	+1.487%	78,930	-3.125%
2026-08-10	71.4600	71.8150	70.0200	70.6300	-1.739%	91,808	-1.685%
2026-08-07	72.3900	72.6800	71.2100	71.8800	-0.153%	106,386	-3.395%
2026-08-06	72.6100	72.9900	71.8800	71.9900	-0.125%	108,864	-3.542%
2026-08-05	72.5600	72.8550	71.6700	72.0800	-0.593%	43,463	-3.663%
2026-08-04	72.0400	72.9000	71.6700	72.5100	+0.555%	122,953	-4.234%
2026-08-03	71.5900	72.7000	71.0700	72.1100	+1.079%	128,312	-3.703%
2026-07-31	70.6300	72.4350	70.2400	71.3400	+0.677%	92,467	-2.663%
2026-07-30	71.1900	72.1100	70.7050	70.8600	-0.099%	110,975	-2.004%
2026-07-29	71.2000	71.8000	70.4900	70.9300	-0.936%	109,716	-2.101%
2026-07-28	70.2800	72.0300	70.2800	71.6000	+1.878%	71,507	-3.017%
2026-07-27	70.5100	71.3800	69.8201	70.2800	+0.100%	91,739	-1.195%
2026-07-24	69.3900	70.9400	68.8200	70.2100	+1.372%	155,224	-1.097%
2026-07-23	68.8600	69.6900	67.8800	69.2600	-0.029%	154,803	+0.260%
2026-07-22	69.1800	69.6350	66.7700	69.2800	+0.698%	134,505	+0.231%
2026-07-21	69.4000	70.1600	68.4100	68.8000	+0.629%	260,493	+0.930%
2026-07-20	69.9400	69.9400	67.4900	68.3700	-1.356%	171,717	+1.565%
2026-07-17	70.7800	71.1950	68.7600	69.3100	-2.941%	90,941	+0.188%
2026-07-16	69.2900	71.6900	68.8750	71.4100	+3.149%	125,297	-2.759%
2026-07-15	68.3000	69.5750	68.1300	69.2300	+1.228%	112,246	+0.303%
2026-07-14	68.9000	69.1500	68.2250	68.3900	-0.668%	67,346	+1.535%
2026-07-13	68.2200	69.3200	67.6450	68.8500	+1.429%	98,332	+0.857%
2026-07-10	68.0650	68.1650	67.3300	67.8800	-0.235%	63,746	+2.298%
2026-07-09	67.3100	68.1800	66.6348	68.0400	+1.431%	94,925	+2.058%
2026-07-08	68.5800	69.1000	66.6600	67.0800	-2.144%	56,224	+3.518%
2026-07-07	69.3400	70.5675	68.3800	68.5500	-0.925%	63,762	+1.298%
2026-07-06	69.4400	70.1000	68.7300	69.1900	-0.188%	64,394	+0.361%
2026-07-02	70.7600	71.4600	68.9100	69.3200	-1.896%	120,598	+0.173%
2026-07-01	68.8100	70.7100	68.8100	70.6600	+3.123%	93,931	-1.727%
2026-06-30	68.9200	69.3650	68.1500	68.5200	-0.580%	74,300	+1.343%
2026-06-29	68.7400	69.0950	67.9000	68.9200	-0.634%	90,374	+0.754%
2026-06-26	67.7000	69.4000	67.4900	69.3600	+2.619%	236,769	+0.115%
2026-06-25	68.1700	68.6400	67.0300	67.5900	-0.865%	81,594	+2.737%
2026-06-24	67.5600	68.4900	67.3800	68.1800	+0.918%	114,272	+1.848%
2026-06-23	66.2400	67.7400	66.2400	67.5600	+1.885%	72,612	+2.783%
2026-06-22	66.0900	66.9000	65.7100	66.3100	+0.045%	83,997	+4.720%
2026-06-18	66.2700	67.2200	65.5100	66.2800	+1.114%	386,927	+4.768%
2026-06-17	66.2400	67.3150	64.8800	65.5500	-1.532%	59,553	+5.934%
2026-06-16	66.9800	67.9950	66.0800	66.5700	+0.015%	62,377	+4.311%
2026-06-15	68.1500	68.6500	66.3500	66.5600	-2.233%	45,961	+4.327%
2026-06-12	67.6600	68.5000	67.3500	68.0800	+1.189%	23,986	+1.998%
2026-06-11	67.8500	67.8950	66.1800	67.2800	-0.267%	59,611	+3.210%
2026-06-10	66.4500	67.6200	66.4500	67.4600	+2.011%	78,408	+2.935%
2026-06-09	65.9400	67.9900	65.9350	66.1300	+0.808%	89,056	+5.005%
2026-06-08	65.6400	66.4000	65.0200	65.6000	+0.183%	50,265	+5.854%
2026-06-05	65.2600	66.0750	65.2200	65.4800	+0.107%	73,791	+6.048%
2026-06-04	64.0000	65.5000	64.0000	65.4100	+3.187%	51,244	+6.161%
2026-06-03	64.6000	64.8250	63.2700	63.3900	-2.176%	74,856	+9.544%
2026-06-02	63.8600	65.0000	63.8600	64.8000	+1.155%	54,238	+7.160%
2026-06-01	64.0200	64.4850	63.1700	64.0600	-0.497%	40,745	+8.398%
2026-05-29	64.4500	65.0899	64.1800	64.3800	-0.356%	44,899	+7.860%
2026-05-28	64.3600	64.7300	63.3300	64.6100	-0.355%	80,707	+7.476%
2026-05-27	65.3100	65.6300	64.2050	64.8400	-0.796%	102,399	+7.094%
2026-05-26	65.6200	66.0000	64.5100	65.3600	+0.600%	75,160	+6.242%
2026-05-22	65.2900	65.8400	64.6600	64.9700	-0.292%	59,620	+6.880%
2026-05-21	64.1100	65.2700	63.4500	65.1600	+0.914%	80,533	+6.568%
2026-05-20	62.9900	64.5700	62.9900	64.5700	+2.508%	59,389	+7.542%
2026-05-19	63.2300	63.7150	62.4300	62.9900	-0.348%	34,830	+10.240%
2026-05-18	62.5350	63.7250	62.3500	63.2100	+1.347%	53,971	+9.856%
2026-05-15	62.8500	63.2122	61.9900	62.3700	-0.843%	89,847	+11.336%
2026-05-14	62.9200	63.9700	62.7850	62.9000	+0.239%	47,568	+10.397%
2026-05-13	62.8000	63.3400	62.2550	62.7500	-0.822%	79,713	+10.661%
2026-05-12	63.7900	63.9500	62.3150	63.2700	-1.279%	106,910	+9.752%
2026-05-11	64.7450	65.1000	63.9400	64.0900	-0.528%	78,910	+8.348%
2026-05-08	65.3800	65.8350	64.2650	64.4300	-1.483%	69,220	+7.776%
2026-05-07	64.4200	65.6300	64.4200	65.4000	+1.521%	74,967	+6.177%
2026-05-06	64.7000	65.2800	63.8250	64.4200	+0.798%	63,109	+7.793%
2026-05-05	63.6600	64.9000	63.3000	63.9100	+0.503%	105,488	+8.653%
2026-05-04	62.8500	64.0250	62.1650	63.5900	+0.522%	135,493	+9.200%
2026-05-01	62.5700	63.6250	61.6825	63.2600	+1.721%	81,297	+9.769%
2026-04-30	62.0800	63.1050	62.0800	62.1900	-0.432%	54,120	+11.658%
2026-04-29	63.0500	63.6800	62.0200	62.4600	-1.467%	108,190	+11.175%
2026-04-28	63.1200	64.0000	63.0450	63.3900	+0.907%	46,170	+9.544%
2026-04-27	61.9600	63.6500	61.9600	62.8200	+1.388%	67,185	+10.538%
2026-04-24	62.3000	62.9300	61.7200	61.9600	-0.896%	86,600	+12.072%
2026-04-23	62.8200	63.1400	62.1300	62.5200	-0.809%	85,051	+11.068%
2026-04-22	61.9100	64.2950	61.9100	63.0300	+0.032%	118,294	+10.170%
2026-04-21	61.9100	63.8000	61.9100	63.0100	-1.393%	151,438	+10.205%
2026-04-20	63.5000	65.1500	63.5000	63.9000	-1.206%	161,437	+8.670%
2026-04-17	63.5500	65.8100	63.0400	64.6800	+2.912%	187,764	+7.359%
2026-04-16	63.8500	64.4225	62.4250	62.8500	-2.118%	97,068	+10.485%
2026-04-15	64.4600	64.7000	63.3700	64.2100	-0.527%	113,384	+8.145%
2026-04-14	64.6000	65.1350	63.4900	64.5500	-0.139%	104,841	+7.576%
2026-04-13	64.4800	65.0450	62.9050	64.6400	-0.370%	91,685	+7.426%
2026-04-10	65.3900	65.3900	63.9200	64.8800	-0.719%	161,765	+7.028%
2026-04-09	64.0250	65.9450	63.5925	65.3500	+1.871%	280,767	+6.259%
2026-04-08	64.0600	65.0000	63.7700	64.1500	+2.345%	158,292	+8.246%
2026-04-07	61.2800	62.8750	60.4450	62.6800	+1.836%	165,720	+10.785%
2026-04-06	61.1800	62.7400	60.4000	61.5500	+0.261%	172,972	+12.819%
2026-04-02	61.2600	62.2200	60.6550	61.3900	-0.615%	224,342	+13.113%
2026-04-01	61.1000	62.8825	60.2150	61.7700	+1.964%	102,740	+12.417%
2026-03-31	60.9400	61.6200	60.0500	60.5800	+0.548%	226,799	+14.625%
2026-03-30	60.7300	61.1950	59.9250	60.2500	+0.266%	133,894	+15.253%
2026-03-27	60.5100	60.9850	59.8200	60.0900	-1.054%	84,390	+15.560%
2026-03-26	59.8100	61.5100	59.5600	60.7300	+0.314%	190,436	+14.342%
2026-03-25	61.7000	62.7000	60.2100	60.5400	-1.401%	130,878	+14.701%
2026-03-24	59.9300	61.9300	58.5800	61.4000	+1.538%	185,733	+13.094%
2026-03-23	60.7400	62.4800	60.4600	60.4700	+1.528%	110,283	+14.834%
2026-03-20	59.3600	59.8300	58.6100	59.5600	+0.489%	151,404	+16.588%
2026-03-19	58.3500	59.6900	58.0000	59.2700	+0.902%	99,637	+17.159%
2026-03-18	58.2100	58.8700	57.6500	58.7400	+0.119%	164,809	+18.216%
2026-03-17	59.5200	60.1800	58.4177	58.6700	-0.945%	162,612	+18.357%
2026-03-16	58.6200	59.8900	58.1800	59.2300	+2.297%	185,560	+17.238%
2026-03-13	59.3600	59.9400	57.2700	57.9000	-2.245%	62,987	+19.931%
2026-03-12	57.1500	59.3000	56.4250	59.2300	+1.927%	121,563	+17.238%
2026-03-11	58.5300	58.7600	57.5900	58.1100	-1.442%	50,699	+19.498%
2026-03-10	58.2500	59.5450	58.1200	58.9600	+0.907%	81,149	+17.775%
2026-03-09	57.6900	58.9250	56.1400	58.4300	-0.341%	76,171	+18.843%
2026-03-06	59.0000	59.4150	57.2700	58.6300	-2.186%	44,906	+18.438%
2026-03-05	60.2000	60.6000	59.1600	59.9400	-1.576%	106,599	+15.849%
2026-03-04	60.8100	61.5100	60.4500	60.9000	+0.595%	115,530	+14.023%
2026-03-03	59.4600	61.1700	58.6100	60.5400	+0.050%	202,031	+14.701%
2026-03-02	58.0200	61.2000	58.0200	60.5100	+2.386%	133,943	+14.758%
2026-02-27	60.6800	61.3800	58.9950	59.1000	-3.965%	88,455	+17.496%
2026-02-26	61.5200	62.5700	60.7500	61.5400	+0.490%	85,027	+12.837%
2026-02-25	59.8500	61.2950	59.5000	61.2400	+3.341%	48,164	+13.390%
2026-02-24	58.7950	59.7400	58.6100	59.2600	-0.067%	46,312	+17.179%
2026-02-23	61.9100	62.1000	59.0000	59.3000	-4.401%	50,505	+17.099%
2026-02-20	60.6400	62.6125	59.9900	62.0300	+2.597%	65,331	+11.946%
2026-02-19	60.6900	61.0100	59.3100	60.4600	-0.494%	55,065	+14.853%
2026-02-18	61.5400	62.6150	60.2800	60.7600	-1.460%	42,411	+14.286%
2026-02-17	62.0450	62.3000	61.1000	61.6600	+0.801%	30,812	+12.618%
2026-02-13	60.7000	61.6750	59.9800	61.1700	+0.575%	96,354	+13.520%
2026-02-12	61.3200	61.3200	59.2250	60.8200	+0.132%	63,447	+14.173%
2026-02-11	62.1100	62.3900	60.3800	60.7400	-1.556%	63,043	+14.323%
2026-02-10	61.8200	62.7500	61.0450	61.7000	-0.596%	53,823	+12.545%
2026-02-09	62.2100	62.9600	62.0700	62.0700	-1.539%	45,223	+11.874%
2026-02-06	63.0000	64.0700	62.0950	63.0400	+1.090%	45,156	+10.152%
2026-02-05	62.4850	62.9100	61.5600	62.3600	+0.564%	94,432	+11.353%
2026-02-04	62.1500	63.3700	61.9700	62.0100	+0.715%	37,042	+11.982%
2026-02-03	61.3200	62.8200	60.2450	61.5700	+0.885%	63,669	+12.782%
2026-02-02	59.4100	61.7500	59.4100	61.0300	+2.245%	55,491	+13.780%
2026-01-30	59.3800	60.3900	58.8150	59.6900	+0.269%	43,838	+16.334%
2026-01-29	58.2700	59.6800	58.1000	59.5300	+1.917%	26,415	+16.647%
2026-01-28	58.5400	59.0200	57.9400	58.4100	-0.154%	29,396	+18.884%
2026-01-27	59.8000	60.4200	57.0000	58.5000	-3.258%	33,301	+18.701%
2026-01-26	60.6000	61.8099	59.7100	60.4700	+0.249%	35,769	+14.834%
2026-01-23	62.5300	62.9050	60.1650	60.3200	-4.375%	28,344	+15.119%
2026-01-22	63.3800	64.1700	62.6700	63.0800	-0.395%	54,326	+10.082%
2026-01-21	60.7500	63.6700	60.7500	63.3300	+5.252%	35,190	+9.648%
2026-01-20	60.0400	61.0550	59.5350	60.1700	-1.085%	27,677	+15.406%
2026-01-16	61.2800	61.7900	60.8300	60.8300	-1.009%	18,146	+14.154%
2026-01-15	61.0000	62.0150	60.7900	61.4500	+2.553%	23,322	+13.002%
2026-01-14	59.6000	60.2800	59.4500	59.9200	+0.909%	20,069	+15.888%
2026-01-13	59.6900	59.8950	58.9900	59.3800	0.000%	19,046	+16.942%
2026-01-12	59.2700	59.6200	58.0501	59.3800	+0.304%	34,733	+16.942%
2026-01-09	59.9200	60.2500	59.1000	59.2000	-1.857%	30,471	+17.297%
2026-01-08	58.0000	60.5600	58.0000	60.3200	+3.643%	28,500	+15.119%
2026-01-07	58.8100	58.9700	57.3850	58.2000	-0.189%	29,126	+19.313%
2026-01-06	58.0300	58.4800	57.3800	58.3100	+0.483%	24,029	+19.088%
2026-01-05	58.3000	59.3700	57.8700	58.0300	+1.027%	19,294	+19.662%
2026-01-02	58.0100	58.0100	56.7900	57.4400	-0.623%	18,618	+20.891%
2025-12-31	58.0100	58.6899	57.7800	57.8000	-0.875%	16,640	+20.138%
2025-12-30	58.6100	59.3400	58.1000	58.3100	-1.019%	23,722	+19.088%
2025-12-29	60.2100	60.2100	58.4900	58.9100	-0.792%	22,328	+17.875%
2025-12-26	59.0100	59.3800	58.9050	59.3800	-0.101%	10,349	+16.942%
2025-12-24	59.4800	59.9600	59.0600	59.4400	-0.067%	13,587	+16.824%
2025-12-23	59.9950	60.1000	59.2900	59.4800	-0.419%	22,526	+16.745%
2025-12-22	60.7600	60.8500	59.5250	59.7300	-1.953%	22,394	+16.256%
2025-12-19	61.8000	61.8000	60.3250	60.9200	-0.766%	48,736	+13.986%
2025-12-18	61.6900	62.1500	61.3800	61.3900	+0.508%	20,735	+13.113%
2025-12-17	61.1500	61.1500	60.5700	61.0800	+0.543%	18,974	+13.687%
2025-12-16	60.4800	61.0500	60.4000	60.7500	-0.049%	22,383	+14.305%
2025-12-15	60.7500	61.4500	60.4900	60.7800	+0.779%	22,194	+14.248%
2025-12-12	59.7800	60.5900	59.6100	60.3100	+0.567%	42,463	+15.138%
2025-12-11	59.8600	60.7150	58.8700	59.9700	-0.067%	27,257	+15.791%
2025-12-10	57.8600	60.4600	57.8600	60.0100	+4.492%	36,288	+15.714%
2025-12-09	57.6700	57.7700	57.1800	57.4300	+1.038%	14,164	+20.912%
2025-12-08	56.9000	57.1700	56.7500	56.8400	0.000%	11,379	+22.167%
2025-12-05	56.7900	56.8400	56.4050	56.8400	-0.420%	13,088	+22.167%
2025-12-04	57.0700	57.2500	56.4750	57.0800	-0.157%	12,014	+21.654%
2025-12-03	56.6710	57.3050	56.6710	57.1700	+1.998%	12,183	+21.462%
2025-12-02	55.9600	56.4550	55.1950	56.0500	+0.107%	20,517	+23.889%
2025-12-01	55.4050	56.3650	55.4050	55.9900	+0.937%	9,337	+24.022%
2025-11-28	55.4100	55.7900	55.3700	55.4700	-0.520%	7,673	+25.185%
2025-11-26	55.5000	55.9900	55.3900	55.7600	-0.393%	14,146	+24.534%
2025-11-25	55.5400	56.2400	55.5400	55.9800	+2.791%	33,725	+24.044%
2025-11-24	54.8500	54.8600	53.8200	54.4600	-0.820%	35,221	+27.506%
2025-11-21	53.0500	55.4700	53.0500	54.9100	+3.623%	27,687	+26.461%
2025-11-20	53.1700	54.3150	52.6600	52.9900	-0.301%	43,749	+31.044%
2025-11-19	53.9150	53.9150	52.0650	53.1500	+1.238%	18,104	+30.649%
2025-11-18	52.7300	53.3300	52.4800	52.5000	+0.134%	21,318	+32.267%
2025-11-17	54.0500	54.3400	52.1000	52.4300	-3.728%	29,188	+32.443%
2025-11-14	54.4500	54.9900	53.6900	54.4600	-0.530%	25,098	+27.506%
2025-11-13	54.5500	55.5499	54.1950	54.7500	+0.440%	39,607	+26.831%
2025-11-12	55.4450	55.4450	54.3500	54.5100	-0.783%	14,786	+27.389%
2025-11-11	54.6600	55.0800	54.1750	54.9400	+0.974%	28,884	+26.392%
2025-11-10	54.0500	54.9000	53.4950	54.4100	+1.077%	25,698	+27.624%
2025-11-07	53.5100	54.0000	53.1400	53.8300	+0.749%	18,503	+28.999%
2025-11-06	53.5900	53.9000	53.4200	53.4300	-0.909%	14,340	+29.964%
2025-11-05	53.5550	54.0000	53.0750	53.9200	+1.334%	23,421	+28.783%
2025-11-04	52.6200	53.2500	52.6200	53.2100	+0.188%	13,430	+30.502%
2025-11-03	52.8963	53.2500	52.5600	53.1100	-0.075%	19,674	+30.748%
2025-10-31	53.3200	53.7200	52.7400	53.1500	-1.190%	13,856	+30.649%
2025-10-30	53.0900	54.0100	53.0900	53.7900	+0.881%	18,719	+29.095%
2025-10-29	53.1100	54.8000	52.6000	53.3200	-0.299%	43,650	+30.233%
2025-10-28	54.0400	55.5050	53.0250	53.4800	-1.691%	23,872	+29.843%
2025-10-27	55.8300	58.0600	54.3100	54.4000	-2.404%	28,111	+27.647%
2025-10-24	54.9700	55.7400	54.5200	55.7400	+2.275%	14,918	+24.578%
2025-10-23	54.4200	55.6200	53.7300	54.5000	-0.457%	39,666	+27.413%
2025-10-22	54.7700	55.7900	54.2500	54.7500	-0.905%	31,903	+26.831%
2025-10-21	57.5000	57.5000	54.5950	55.2500	+2.372%	34,851	+25.683%
2025-10-20	52.1950	53.9700	52.0800	53.9700	+5.431%	33,905	+28.664%
2025-10-17	51.3200	51.7800	51.0500	51.1900	-0.137%	26,427	+35.651%
2025-10-16	53.6100	53.6500	50.5400	51.2600	-5.127%	36,547	+35.466%
2025-10-15	53.6200	54.3500	53.2500	54.0300	-0.680%	26,147	+28.521%
2025-10-14	52.7900	54.7350	51.2300	54.4000	+2.972%	32,995	+27.647%
2025-10-13	51.7900	53.0550	51.7900	52.8300	+1.812%	21,247	+31.440%
2025-10-10	53.9200	54.4825	51.8500	51.8900	-3.532%	26,398	+33.822%
2025-10-09	54.3000	54.4500	53.5300	53.7900	-1.212%	17,264	+29.095%
2025-10-08	54.1600	54.7500	54.0800	54.4500	+0.018%	14,237	+27.530%
2025-10-07	54.5600	55.1310	54.4000	54.4400	-1.287%	31,007	+27.553%
2025-10-06	54.9100	55.5800	54.3200	55.1500	+1.193%	31,237	+25.911%
2025-10-03	54.5675	55.1200	54.0300	54.5000	+0.833%	14,686	+27.413%
2025-10-02	53.5600	54.2200	53.3200	54.0500	-0.295%	18,020	+28.474%
2025-10-01	54.3000	54.5500	53.5100	54.2100	-0.212%	29,706	+28.094%
2025-09-30	54.5400	54.5845	53.5950	54.3250	-0.704%	22,434	+27.823%
2025-09-29	55.9800	55.9800	54.5300	54.7100	-2.269%	28,560	+26.924%
2025-09-26	55.2500	56.2400	54.9000	55.9800	+1.376%	53,908	+24.044%
2025-09-25	54.7100	55.4300	54.7100	55.2200	+0.109%	21,676	+25.752%
2025-09-24	55.2500	55.5150	54.7500	55.1600	+0.291%	19,074	+25.888%
2025-09-23	55.9500	56.4300	54.9000	55.0000	-0.954%	23,682	+26.255%
2025-09-22	55.4750	55.8900	55.0700	55.5300	-0.963%	19,598	+25.050%
2025-09-19	56.9300	56.9300	55.3800	56.0700	-1.511%	78,707	+23.845%
2025-09-18	55.4100	57.1000	54.6200	56.9300	+3.547%	35,871	+21.974%
2025-09-17	54.2500	56.4450	54.0500	54.9800	+1.103%	40,891	+26.300%
2025-09-16	54.6700	54.6800	54.1750	54.3800	-1.486%	24,726	+27.694%
2025-09-15	55.9600	55.9600	55.0500	55.2000	-0.325%	16,034	+25.797%
2025-09-12	56.0800	56.2650	55.3000	55.3800	-1.739%	19,700	+25.388%
2025-09-11	55.8900	56.5600	55.2900	56.3600	+0.967%	39,172	+23.208%
2025-09-10	56.3900	56.3900	55.6950	55.8200	-0.428%	14,387	+24.400%
2025-09-09	56.2100	56.5350	55.8450	56.0600	-0.770%	21,163	+23.867%
2025-09-08	56.6000	56.7600	55.6450	56.4950	+0.436%	29,341	+22.914%
2025-09-05	57.0700	57.5650	55.3800	56.2500	-0.811%	28,216	+23.449%
2025-09-04	56.1500	56.7900	55.6300	56.7100	+1.594%	21,829	+22.448%
2025-09-03	55.6300	56.4800	54.9400	55.8200	-0.286%	34,574	+24.400%
2025-09-02	55.7500	56.1250	55.0500	55.9800	-0.507%	22,579	+24.044%
2025-08-29	56.7000	56.8900	56.2000	56.2650	-0.767%	25,613	+23.416%
2025-08-28	57.1000	57.1000	56.2500	56.7000	-0.106%	22,433	+22.469%
2025-08-27	55.9900	57.0700	55.9900	56.7600	+1.014%	22,848	+22.340%
2025-08-26	55.8400	56.7400	55.1700	56.1900	+1.079%	18,910	+23.581%
2025-08-25	55.7600	56.2000	54.7201	55.5900	-0.944%	24,149	+24.915%
2025-08-22	54.3200	56.2200	54.3200	56.1200	+5.330%	37,842	+23.735%
2025-08-21	53.4500	54.9200	52.8600	53.2800	+0.056%	61,944	+30.330%
2025-08-20	52.9600	53.3200	52.5091	53.2500	+0.662%	38,688	+30.404%
2025-08-19	53.1500	53.8575	52.5900	52.9000	+0.057%	30,165	+31.267%
2025-08-18	52.3300	52.8700	51.5384	52.8700	+0.590%	25,246	+31.341%
2025-08-15	53.6800	54.5850	51.9800	52.5600	-1.757%	61,792	+32.116%
2025-08-14	52.9400	53.5600	52.7800	53.5000	+0.338%	23,704	+29.794%
2025-08-13	53.1900	53.7650	53.0564	53.3200	+0.851%	36,370	+30.233%
2025-08-12	51.3100	53.0200	51.3100	52.8700	+4.095%	30,867	+31.341%
2025-08-11	50.9400	51.1400	50.5250	50.7900	+0.336%	23,430	+36.720%
2025-08-08	49.7700	51.9200	49.4900	50.6200	+1.119%	23,040	+37.179%
2025-08-07	51.3200	51.3200	49.9900	50.0600	-2.045%	32,548	+38.714%
2025-08-06	51.0500	51.3150	50.6750	51.1050	+0.285%	22,132	+35.877%
2025-08-05	51.7700	52.2900	50.7500	50.9600	-1.735%	41,887	+36.264%
2025-08-04	50.5900	52.4800	50.5900	51.8600	+1.826%	69,187	+33.899%
2025-08-01	51.3900	51.6201	50.7800	50.9300	-2.601%	36,343	+36.344%
2025-07-31	52.7100	53.4150	52.1380	52.2900	-1.766%	35,678	+32.798%
2025-07-30	54.6150	54.8100	53.0500	53.2300	-1.989%	29,530	+30.453%
2025-07-29	55.4500	55.5100	54.1700	54.3100	-1.255%	40,876	+27.859%
2025-07-28	54.6850	55.1200	54.4800	55.0000	+0.936%	26,145	+26.255%
2025-07-25	55.2800	55.2800	54.4220	54.4900	-1.678%	27,379	+27.436%
2025-07-24	56.6200	56.6200	55.3100	55.4200	-2.721%	35,090	+25.298%
2025-07-23	57.3700	57.3700	56.0400	56.9700	+0.264%	45,276	+21.889%
2025-07-22	59.3000	61.0700	56.8000	56.8200	+0.620%	46,032	+22.210%
2025-07-21	55.6200	56.9450	55.6200	56.4700	+0.695%	38,146	+22.968%
2025-07-18	57.1100	57.3100	55.8900	56.0800	-1.041%	36,663	+23.823%
2025-07-17	56.4500	57.0850	56.2100	56.6700	+1.052%	50,481	+22.534%
2025-07-16	55.6700	56.4800	55.0400	56.0800	+0.700%	41,594	+23.823%
2025-07-15	56.5300	56.9400	55.0800	55.6900	-1.816%	65,902	+24.690%
2025-07-14	55.0100	56.7200	55.0100	56.7200	+2.549%	50,724	+22.426%
2025-07-11	56.0350	56.0350	55.2100	55.3100	-1.584%	69,959	+25.547%
2025-07-10	56.1100	56.7950	56.0885	56.2000	+0.036%	28,093	+23.559%
2025-07-09	56.5200	56.5500	55.4150	56.1800	+0.214%	41,413	+23.603%
2025-07-08	56.1350	56.6400	55.6200	56.0600	+1.338%	55,993	+23.867%
2025-07-07	55.7300	56.2750	54.7500	55.3200	-1.618%	47,462	+25.524%
2025-07-03	55.5700	56.3800	55.5000	56.2300	+1.847%	20,748	+23.493%
2025-07-02	53.6700	55.3200	53.3500	55.2100	+3.700%	56,487	+25.774%
2025-07-01	51.3900	53.9000	51.2600	53.2400	+2.820%	94,579	+30.428%
2025-06-30	52.2750	52.3550	51.4400	51.7800	+0.058%	54,676	+34.106%
2025-06-27	51.7800	52.6900	51.6400	51.7500	+0.427%	232,709	+34.184%
2025-06-26	51.6086	51.9600	50.7900	51.5300	+1.878%	158,910	+34.756%
2025-06-25	51.1300	51.1300	50.1750	50.5800	-0.472%	53,863	+37.287%
2025-06-24	50.6500	51.9500	50.6500	50.8200	+1.397%	99,337	+36.639%
2025-06-23	50.0000	51.0199	49.5200	50.1200	+1.293%	96,048	+38.547%
2025-06-20	49.7500	50.0000	48.8500	49.4800	+0.324%	75,395	+40.340%
2025-06-18	48.3600	50.1500	48.3600	49.3200	+1.985%	98,627	+40.795%
2025-06-17	49.3000	49.3000	48.2950	48.3600	-1.286%	80,627	+43.590%
2025-06-16	49.2300	50.0400	48.6700	48.9900	+0.020%	33,303	+41.743%
2025-06-13	50.1100	50.1100	48.7450	48.9800	-3.602%	26,139	+41.772%
2025-06-12	49.8500	50.8100	49.8500	50.8100	+0.237%	50,541	+36.666%
2025-06-11	51.9100	51.9100	50.4100	50.6900	-0.608%	115,366	+36.990%
2025-06-10	51.1700	51.7300	50.8700	51.0000	+0.256%	52,158	+36.157%
2025-06-09	50.6900	51.4500	50.6900	50.8700	+0.177%	35,922	+36.505%
2025-06-06	50.1700	50.8000	50.1700	50.7800	+2.420%	20,066	+36.747%
2025-06-05	49.4100	49.9050	49.0300	49.5800	+0.162%	57,806	+40.056%
2025-06-04	49.3400	49.5300	49.1000	49.5000	-1.000%	31,439	+40.283%
2025-06-03	49.8200	50.6700	49.6500	50.0000	+0.685%	58,916	+38.880%
2025-06-02	50.2200	50.9500	49.4200	49.6600	-1.468%	33,279	+39.831%
2025-05-30	50.7450	51.0000	50.1250	50.4000	-0.395%	100,365	+37.778%
2025-05-29	50.8100	50.9650	49.8975	50.6000	-0.570%	63,311	+37.233%
2025-05-28	50.2500	51.4300	49.7600	50.8900	+0.633%	75,020	+36.451%
2025-05-27	49.9516	50.6600	49.3900	50.5700	+3.015%	86,552	+37.315%
2025-05-23	48.6500	49.4400	47.9600	49.0900	-1.148%	29,344	+41.454%
2025-05-22	49.3000	50.0900	48.8350	49.6600	+0.182%	67,227	+39.831%
2025-05-21	50.1700	50.6900	48.6900	49.5700	-1.530%	46,170	+40.085%
2025-05-20	50.2950	51.1600	49.9500	50.3400	-1.410%	23,753	+37.942%
2025-05-19	51.0000	51.4000	49.9001	51.0600	-0.410%	10,514	+35.997%
2025-05-16	51.8800	52.4400	51.0500	51.2700	-1.176%	23,341	+35.440%
2025-05-15	51.3900	51.8800	51.2050	51.8800	+1.407%	13,698	+33.847%
2025-05-14	51.5000	52.0000	50.5910	51.1600	-0.602%	16,113	+35.731%
2025-05-13	51.6200	51.9950	50.0700	51.4700	+0.292%	16,558	+34.914%
2025-05-12	52.0000	52.7600	51.2500	51.3200	+0.746%	19,185	+35.308%
2025-05-09	50.7289	50.9663	50.5400	50.9400	+0.138%	11,785	+36.317%
2025-05-08	50.4050	51.4150	49.4247	50.8700	+1.781%	13,353	+36.505%
2025-05-07	50.1800	51.0800	49.9150	49.9800	+0.563%	18,685	+38.936%
2025-05-06	49.5150	50.0949	49.4200	49.7000	-0.161%	16,548	+39.718%
2025-05-05	50.5850	50.9738	49.7800	49.7800	-2.104%	14,548	+39.494%
2025-05-02	50.4300	51.1450	50.3259	50.8500	+2.396%	9,804	+36.559%
2025-05-01	49.9250	50.3050	49.3650	49.6600	-1.351%	16,103	+39.831%
2025-04-30	49.6700	50.8100	49.3500	50.3400	-0.435%	20,118	+37.942%
2025-04-29	49.1300	50.6300	48.6850	50.5600	+2.224%	42,933	+37.342%
2025-04-28	49.8100	51.4300	48.5000	49.4600	+0.081%	16,241	+40.396%
2025-04-25	50.0400	50.0400	48.2600	49.4200	-1.925%	17,112	+40.510%
2025-04-24	49.8200	50.4300	48.9900	50.3900	+1.839%	29,284	+37.805%
2025-04-23	47.6000	49.7900	47.6000	49.4800	+3.623%	23,371	+40.340%
2025-04-22	45.4400	48.5200	43.8000	47.7500	+10.660%	30,292	+45.424%
2025-04-21	43.5300	43.8150	42.8700	43.1500	-0.941%	18,963	+60.927%
2025-04-17	43.1100	43.9600	43.0700	43.5600	+0.997%	52,869	+59.412%
2025-04-16	43.0400	43.2900	42.7100	43.1300	-0.736%	18,603	+61.002%
2025-04-15	41.7200	43.5200	41.6400	43.4500	+2.865%	18,928	+59.816%
2025-04-14	42.2800	43.0100	41.4800	42.2400	+1.514%	15,596	+64.394%
2025-04-11	42.0200	42.0200	41.2300	41.6100	-1.328%	59,877	+66.883%
2025-04-10	43.0600	43.1100	40.7350	42.1700	-3.941%	33,182	+64.667%
2025-04-09	41.2800	44.6200	40.9000	43.9000	+4.574%	26,026	+58.178%
2025-04-08	43.1400	43.1400	41.0150	41.9800	+0.072%	24,621	+65.412%
2025-04-07	40.4300	42.7300	40.4300	41.9500	-0.380%	20,447	+65.530%
2025-04-04	39.5900	42.2250	39.5900	42.1100	+0.286%	36,349	+64.901%
2025-04-03	42.6400	43.3300	41.7700	41.9900	-6.875%	23,011	+65.373%
2025-04-02	44.7200	45.3500	44.7200	45.0900	-0.287%	16,040	+54.003%
2025-04-01	44.6500	45.2804	44.3300	45.2200	+0.938%	13,530	+53.560%
2025-03-31	44.9500	45.8100	44.4200	44.8000	-1.104%	72,838	+55.000%
2025-03-28	45.1300	45.7450	45.1300	45.3000	-2.329%	11,457	+53.289%
2025-03-27	46.2400	46.5800	46.1600	46.3800	+0.695%	13,471	+49.720%
2025-03-26	46.0350	46.0600	45.7000	46.0600	+0.678%	11,667	+50.760%
2025-03-25	45.6900	46.3300	45.6300	45.7500	-0.522%	13,824	+51.781%
2025-03-24	45.2400	46.5500	44.6200	45.9900	+3.558%	79,989	+50.989%
2025-03-21	45.2600	46.3500	44.0300	44.4100	-3.246%	82,870	+56.361%
2025-03-20	45.6600	46.3300	45.6600	45.9000	-0.065%	9,393	+51.285%
2025-03-19	45.7900	46.2400	45.6000	45.9300	+1.056%	11,688	+51.187%
2025-03-18	44.0600	45.6400	44.0600	45.4500	+1.678%	14,478	+52.783%
2025-03-17	44.4400	44.8700	44.4400	44.7000	+0.202%	54,075	+55.347%
2025-03-14	44.4900	44.8000	43.9000	44.6100	+2.552%	41,479	+55.660%
2025-03-13	43.5000	44.9200	43.5000	43.5000	-0.730%	19,035	+59.632%
2025-03-12	43.6800	44.7600	43.2719	43.8200	-0.318%	25,179	+58.466%
2025-03-11	44.1100	44.3200	43.3600	43.9600	+0.965%	18,315	+57.962%
2025-03-10	45.6000	45.6000	43.5100	43.5400	-3.991%	15,925	+59.486%
2025-03-07	44.8450	45.9186	44.3700	45.3500	+0.332%	18,451	+53.120%
2025-03-06	45.5150	45.5150	44.6400	45.2000	-0.659%	12,710	+53.628%
2025-03-05	46.4400	46.4500	45.1400	45.5000	-0.590%	22,921	+52.615%
2025-03-04	45.8900	46.9550	45.1750	45.7700	-1.886%	18,930	+51.715%
2025-03-03	47.3500	48.1050	46.6400	46.6500	-0.745%	17,843	+48.853%

.dark-mode .gvTW5f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gvTW5f{ color: #333333; background-color: white; border: 2px solid #333333; }HBCPHome Bancorp, Inc.stock NASDAQ

HBCP
Home Bancorp, Inc.
stock NASDAQ