56.25
price down icon0.81%   -0.46
after-market After Hours: 57.20 0.95 +1.69%
loading

Home Bancorp Inc Stock (HBCP) Price History

The historical daily chart and data for Home Bancorp Inc stock (HBCP), show that the latest closing stock price as of September 05, 2025, is $56.25.
  • Home Bancorp Inc all-time high stock price is $61.07, occurred on July 22, 2025.
  • The lowest Home Bancorp Inc stock price recorded was $18.57 on March 23, 2020. Since then, Home Bancorp Inc's stock price has risen over 202.91% to $56.25 now.
  • The 52-week high stock price for HBCP is $61.07, representing a 8.57% increase from the current share price, occurred on July 22, 2025.
  • The 52-week low stock price for HBCP is $39.59, indicating a -29.62% decrease from the current share price, occurred on April 04, 2025.
  • The closing price of Home Bancorp Inc (HBCP) stock in the beginning of 2024 was $42.14. The stock closed the year at $40.03, a loss of over -5.01% for the year.
The table below shows more information about HBCP historical price data:
Date High Low High - Low Volume % Change
Sep 05, 2025 $57.56 $55.38 $2.18 28,016.0 -0.81%
Sep 04, 2025 $56.79 $55.63 $1.16 21,829.0 +1.59%
Sep 03, 2025 $56.48 $54.94 $1.54 34,574.0 -0.29%
Sep 02, 2025 $56.12 $55.05 $1.08 22,579.0 -0.51%
Aug 29, 2025 $56.89 $56.20 $0.69 25,613.0 -0.77%
Aug 28, 2025 $57.10 $56.25 $0.85 22,433.0 -0.11%
Aug 27, 2025 $57.07 $55.99 $1.08 22,848.0 +1.01%
Aug 26, 2025 $56.74 $55.17 $1.57 18,910.0 +1.08%
Aug 25, 2025 $56.20 $54.72 $1.48 24,149.0 -0.94%
Aug 22, 2025 $56.22 $54.32 $1.90 37,842.0 +5.33%
Aug 21, 2025 $54.92 $52.86 $2.06 61,944.0 +0.06%
Aug 20, 2025 $53.32 $52.51 $0.8109 38,688.0 +0.66%
Aug 19, 2025 $53.86 $52.59 $1.27 30,165.0 +0.06%
Aug 18, 2025 $52.87 $51.54 $1.33 25,246.0 +0.59%
Aug 15, 2025 $54.59 $51.98 $2.61 61,792.0 -1.76%
Aug 14, 2025 $53.56 $52.78 $0.78 23,704.0 +0.34%
Aug 13, 2025 $53.77 $53.06 $0.7086 36,370.0 +0.85%
Aug 12, 2025 $53.02 $51.31 $1.71 30,867.0 +4.10%
Aug 11, 2025 $51.14 $50.52 $0.615 23,430.0 +0.34%

Home Bancorp Inc Stock (HBCP) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Home Bancorp Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HBCP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Home Bancorp Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Home Bancorp Inc Stock (HBCP) Price History 2025

Month High Low High - Low Volume % Change
Sep, 2025 $57.56 $54.94 $2.62 135,014.0 -0.03%
Aug, 2025 $57.10 $49.49 $7.61 708,896.0 +7.60%
Jul, 2025 $61.07 $51.26 $9.81 961,848.0 +0.98%
Jun, 2025 $52.69 $48.30 $4.39 1,465,077.0 +2.74%
May, 2025 $52.76 $47.96 $4.80 691,943.0 +0.12%
Apr, 2025 $51.43 $39.59 $11.84 556,645.0 +12.37%
Mar, 2025 $48.10 $43.27 $4.83 575,776.0 -4.68%
Feb, 2025 $52.77 $46.84 $5.93 430,388.0 -6.37%
Jan, 2025 $51.00 $41.48 $9.52 459,976.0 +8.63%

Home Bancorp Inc Stock (HBCP) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $51.39 $44.92 $6.47 343,436.0 -9.38%
Nov, 2024 $52.39 $45.27 $7.12 488,167.0 +7.59%
Oct, 2024 $49.70 $40.53 $9.17 430,288.0 +5.76%
Sep, 2024 $45.00 $40.73 $4.27 225,789.0 -0.18%
Aug, 2024 $45.21 $37.35 $7.86 276,546.0 +1.22%
Jul, 2024 $45.44 $38.00 $7.44 488,990.0 +10.27%
Jun, 2024 $40.47 $35.16 $5.31 371,310.0 +10.62%
May, 2024 $38.50 $35.35 $3.15 240,946.0 +3.34%
Apr, 2024 $38.32 $33.30 $5.02 222,371.0 -8.64%
Mar, 2024 $38.37 $34.15 $4.22 227,884.0 +4.24%
Feb, 2024 $39.74 $34.65 $5.09 242,226.0 -7.71%
Jan, 2024 $43.20 $38.26 $4.94 255,394.0 -5.21%

Home Bancorp Inc Stock (HBCP) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $44.00 $36.60 $7.40 440,953.0 +15.25%
Nov, 2023 $38.85 $34.02 $4.83 199,962.0 +6.36%
Oct, 2023 $34.70 $31.47 $3.23 258,409.0 +7.53%
Sep, 2023 $33.92 $31.74 $2.18 233,143.0 -2.42%
Aug, 2023 $36.15 $32.00 $4.15 205,647.0 -8.31%
Jul, 2023 $36.90 $32.42 $4.48 332,687.0 +7.26%
Jun, 2023 $35.75 $30.82 $4.93 344,147.0 +7.86%
May, 2023 $33.06 $27.75 $5.32 313,601.0 -1.72%
Apr, 2023 $33.74 $30.51 $3.23 196,384.0 -5.15%
Mar, 2023 $39.89 $31.86 $8.03 418,399.0 -16.49%
Feb, 2023 $40.50 $38.25 $2.25 176,794.0 +2.99%
Jan, 2023 $40.69 $37.46 $3.23 172,112.0 -4.07%
banks_regional NWG
$13.76
price down icon 2.13%
banks_regional NU
$14.74
price down icon 0.87%
banks_regional TFC
$46.52
price down icon 1.17%
banks_regional LYG
$4.35
price down icon 0.68%
banks_regional DB
$35.20
price down icon 0.34%
banks_regional USB
$48.80
price down icon 0.75%
Cap:     |  Volume (24h):