Get the Stockscreener App
49.78
2.10%
-1.07
Pre-market:
50.49
0.71
+1.43%
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 05, 2025, is $49.78.
- Home Bancorp Inc all-time high stock price is $52.77, occurred on February 06, 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 168.07% to $49.78 now.
- The 52-week high stock price for HBCP is $52.77, representing a 6.01% increase from the current share price, occurred on February 06, 2025.
- The 52-week low stock price for HBCP is $35.16, indicating a -29.37% decrease from the current share price, occurred on June 04, 2024.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2025 | $50.97 | $49.78 | $1.19 | 14,548.0 | -2.10% |
| May 02, 2025 | $51.15 | $50.33 | $0.8191 | 9,804.0 | +2.40% |
| May 01, 2025 | $50.30 | $49.37 | $0.94 | 16,103.0 | -1.35% |
| Apr 30, 2025 | $50.81 | $49.35 | $1.46 | 20,118.0 | -0.44% |
| Apr 29, 2025 | $50.63 | $48.69 | $1.95 | 42,933.0 | +2.22% |
| Apr 28, 2025 | $51.43 | $48.50 | $2.93 | 16,240.0 | +0.08% |
| Apr 25, 2025 | $50.04 | $48.26 | $1.78 | 17,112.0 | -1.92% |
| Apr 24, 2025 | $50.43 | $48.99 | $1.44 | 29,282.0 | +1.84% |
| Apr 23, 2025 | $49.79 | $47.60 | $2.19 | 23,371.0 | +3.62% |
| Apr 22, 2025 | $48.52 | $43.80 | $4.72 | 30,292.0 | +10.66% |
| Apr 21, 2025 | $43.81 | $42.87 | $0.945 | 18,963.0 | -0.94% |
| Apr 17, 2025 | $43.96 | $43.07 | $0.89 | 52,869.0 | +1.00% |
| Apr 16, 2025 | $43.29 | $42.71 | $0.58 | 18,603.0 | -0.74% |
| Apr 15, 2025 | $43.52 | $41.64 | $1.88 | 18,928.0 | +2.86% |
| Apr 14, 2025 | $43.01 | $41.48 | $1.53 | 15,596.0 | +1.51% |
| Apr 11, 2025 | $42.02 | $41.23 | $0.79 | 59,877.0 | -1.33% |
| Apr 10, 2025 | $43.11 | $40.73 | $2.38 | 33,182.0 | -3.94% |
| Apr 09, 2025 | $44.62 | $40.90 | $3.72 | 25,951.0 | +4.57% |
| Apr 08, 2025 | $42.76 | $41.02 | $1.74 | 23,951.0 | +0.07% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $51.15 | $49.37 | $1.78 | 55,003.0 | -1.11% |
| 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% |
0.30%
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):