Get the Stockscreener App
37.24
1.37%
+0.505
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 May 03, 2024, is $37.24.
- Home Bancorp Inc all-time high stock price is $48.47, occurred on June 20, 2018.
- 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 100.57% to $37.24 now.
- The 52-week high stock price for HBCP is $44.00, representing a 18.14% increase from the current share price, occurred on December 20, 2023.
- The 52-week low stock price for HBCP is $27.75, indicating a -25.51% decrease from the current share price, occurred on May 04, 2023.
- The closing price of Home Bancorp Inc (HBCP) stock in the beginning of 2023 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $36.78 | $36.78 | $0.00 | 1,015.0 | +0.11% |
| May 02, 2024 | $37.12 | $36.61 | $0.514 | 10,041.0 | +2.00% |
| May 01, 2024 | $36.96 | $36.00 | $0.96 | 10,438.0 | +2.91% |
| Apr 30, 2024 | $35.77 | $34.51 | $1.26 | 18,345.0 | -1.60% |
| Apr 29, 2024 | $36.02 | $35.43 | $0.595 | 6,484.0 | -0.03% |
| Apr 26, 2024 | $36.00 | $34.97 | $1.03 | 5,941.0 | +0.23% |
| Apr 25, 2024 | $36.33 | $34.96 | $1.37 | 8,301.0 | -2.69% |
| Apr 24, 2024 | $36.48 | $35.75 | $0.73 | 9,356.0 | +1.39% |
| Apr 23, 2024 | $36.36 | $35.30 | $1.06 | 9,657.0 | +2.36% |
| Apr 22, 2024 | $37.20 | $34.85 | $2.35 | 21,428.0 | -2.60% |
| Apr 19, 2024 | $36.24 | $33.30 | $2.94 | 13,548.0 | +7.41% |
| Apr 18, 2024 | $34.83 | $33.42 | $1.41 | 13,052.0 | -0.30% |
| Apr 17, 2024 | $33.78 | $33.70 | $0.0847 | 5,550.0 | -1.35% |
| Apr 16, 2024 | $34.45 | $33.69 | $0.76 | 8,174.0 | -1.19% |
| Apr 15, 2024 | $34.64 | $34.00 | $0.6351 | 5,662.0 | -0.37% |
| Apr 12, 2024 | $35.02 | $34.24 | $0.78 | 5,249.0 | -1.95% |
| Apr 11, 2024 | $35.80 | $35.38 | $0.42 | 8,183.0 | -0.87% |
| Apr 10, 2024 | $36.45 | $35.51 | $0.94 | 14,402.0 | -3.57% |
| Apr 09, 2024 | $37.29 | $36.99 | $0.30 | 7,299.0 | +0.05% |
| Apr 08, 2024 | $38.25 | $37.00 | $1.25 | 5,010.0 | +0.24% |
| Apr 05, 2024 | $37.19 | $36.91 | $0.2817 | 15,041.0 | -0.24% |
| Apr 04, 2024 | $38.00 | $37.00 | $1.00 | 10,958.0 | -0.03% |
| Apr 03, 2024 | $37.49 | $36.80 | $0.695 | 7,335.0 | +0.57% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $37.12 | $36.00 | $1.12 | 21,494.0 | +5.09% |
| 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% |
Home Bancorp Inc Stock (HBCP) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $43.35 | $39.55 | $3.80 | 229,955.0 | -6.86% |
| Nov, 2022 | $43.45 | $39.70 | $3.75 | 182,344.0 | +0.54% |
| Oct, 2022 | $43.17 | $38.89 | $4.28 | 230,302.0 | +9.64% |
| Sep, 2022 | $39.73 | $36.59 | $3.14 | 287,866.0 | -0.13% |
| Aug, 2022 | $43.24 | $37.06 | $6.18 | 277,230.0 | +3.64% |
| Jul, 2022 | $39.06 | $34.26 | $4.80 | 213,214.0 | +10.37% |
| Jun, 2022 | $36.25 | $33.75 | $2.50 | 311,890.0 | -0.76% |
| May, 2022 | $38.71 | $33.16 | $5.55 | 306,073.0 | -10.28% |
| Apr, 2022 | $42.33 | $38.23 | $4.10 | 416,996.0 | -6.03% |
| Mar, 2022 | $41.40 | $37.79 | $3.61 | 374,426.0 | +4.03% |
| Feb, 2022 | $42.39 | $37.76 | $4.63 | 288,088.0 | +0.93% |
| Jan, 2022 | $45.73 | $37.37 | $8.36 | 378,530.0 | -6.41% |
0.39%
Cap:
|
Volume (24h):