51.89
price down icon3.53%   -1.90
 
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 October 10, 2025, is $51.89.
  • 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 179.43% to $51.89 now.
  • The 52-week high stock price for HBCP is $61.07, representing a 17.69% increase from the current share price, occurred on July 22, 2025.
  • The 52-week low stock price for HBCP is $39.59, indicating a -23.70% 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
Oct 10, 2025 $54.48 $51.85 $2.63 26,378.0 -3.53%
Oct 09, 2025 $54.45 $53.53 $0.92 17,264.0 -1.21%
Oct 08, 2025 $54.75 $54.08 $0.67 14,237.0 +0.02%
Oct 07, 2025 $55.13 $54.40 $0.731 31,005.0 -1.29%
Oct 06, 2025 $55.58 $54.32 $1.26 31,237.0 +1.19%
Oct 03, 2025 $55.12 $54.03 $1.09 14,686.0 +0.83%
Oct 02, 2025 $54.22 $53.32 $0.90 18,020.0 -0.30%
Oct 01, 2025 $54.55 $53.51 $1.04 29,706.0 -0.21%
Sep 30, 2025 $54.58 $53.59 $0.9895 22,434.0 -0.70%
Sep 29, 2025 $55.98 $54.53 $1.45 28,402.0 -2.27%
Sep 26, 2025 $56.24 $54.90 $1.34 55,169.0 +1.38%
Sep 25, 2025 $55.43 $54.71 $0.72 21,676.0 +0.11%
Sep 24, 2025 $55.52 $54.75 $0.765 19,074.0 +0.29%
Sep 23, 2025 $56.43 $54.90 $1.53 23,682.0 -0.95%
Sep 22, 2025 $55.89 $55.07 $0.82 19,598.0 -0.96%
Sep 19, 2025 $56.93 $55.38 $1.55 78,707.0 -1.51%
Sep 18, 2025 $57.10 $54.62 $2.48 35,871.0 +3.55%
Sep 17, 2025 $56.45 $54.05 $2.40 40,891.0 +1.10%
Sep 16, 2025 $54.68 $54.17 $0.505 24,726.0 -1.49%
Sep 15, 2025 $55.96 $55.05 $0.91 16,034.0 -0.33%
Sep 12, 2025 $56.27 $55.30 $0.965 19,700.0 -1.74%
Sep 11, 2025 $56.56 $55.29 $1.27 39,172.0 +0.97%

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
Oct, 2025 $55.58 $51.85 $3.73 208,911.0 -4.48%
Sep, 2025 $57.56 $53.59 $3.97 617,025.0 -3.45%
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 TFC
$42.31
price down icon 4.38%
banks_regional NU
$14.92
price down icon 2.93%
banks_regional NWG
$14.39
price down icon 0.42%
banks_regional LYG
$4.42
price down icon 0.90%
banks_regional DB
$34.56
price down icon 1.93%
banks_regional USB
$45.28
price down icon 3.86%
Cap:     |  Volume (24h):