Home Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	51.62	52.00	50.07	51.47	51.47	0.29%	16,558
May 12, 2025	52.00	52.76	51.25	51.32	51.32	0.75%	19,185
May 9, 2025	50.73	50.97	50.54	50.94	50.94	0.14%	11,785
May 8, 2025	50.41	51.42	49.43	50.87	50.87	1.78%	13,353
May 7, 2025	50.18	51.08	49.92	49.98	49.98	0.56%	18,685
May 6, 2025	49.52	50.10	49.42	49.70	49.70	-0.16%	16,548
May 5, 2025	50.59	50.97	49.78	49.78	49.78	-2.10%	14,548
May 2, 2025	50.43	51.15	50.33	50.85	50.58	2.40%	9,804
May 1, 2025	49.93	50.31	49.37	49.66	49.39	-1.35%	16,103
Apr 30, 2025	49.67	50.81	49.35	50.34	50.07	-0.44%	20,118
Apr 29, 2025	49.13	50.63	48.69	50.56	50.29	2.22%	42,933
Apr 28, 2025	49.81	51.43	48.50	49.46	49.19	0.08%	16,241
Apr 25, 2025	50.04	50.04	48.26	49.42	49.15	-1.92%	17,112
Apr 24, 2025	49.82	50.43	48.99	50.39	50.12	1.84%	29,284
Apr 23, 2025	47.60	49.79	47.60	49.48	49.21	3.62%	23,371
Apr 22, 2025	45.44	48.52	43.80	47.75	47.49	10.66%	30,292
Apr 21, 2025	43.53	43.82	42.87	43.15	42.92	-0.94%	18,963
Apr 17, 2025	43.11	43.96	43.07	43.56	43.33	1.00%	52,869
Apr 16, 2025	43.04	43.29	42.71	43.13	42.90	-0.74%	18,603
Apr 15, 2025	41.72	43.52	41.64	43.45	43.22	2.86%	18,928
Apr 14, 2025	42.28	43.01	41.48	42.24	42.01	1.51%	15,596
Apr 11, 2025	42.02	42.02	41.23	41.61	41.39	-1.33%	59,877
Apr 10, 2025	43.06	43.11	40.74	42.17	41.94	-3.94%	33,182
Apr 9, 2025	41.28	44.62	40.90	43.90	43.66	4.57%	26,026
Apr 8, 2025	43.14	43.14	41.02	41.98	41.75	0.07%	24,621
Apr 7, 2025	40.43	42.73	40.43	41.95	41.72	-0.38%	20,447
Apr 4, 2025	39.59	42.23	39.59	42.11	41.88	0.29%	36,349
Apr 3, 2025	42.64	43.33	41.77	41.99	41.76	-6.88%	23,011
Apr 2, 2025	44.72	45.35	44.72	45.09	44.85	-0.29%	16,040
Apr 1, 2025	44.65	45.28	44.33	45.22	44.98	0.94%	13,530
Mar 31, 2025	44.95	45.81	44.42	44.80	44.56	-1.10%	72,838
Mar 28, 2025	45.13	45.75	45.13	45.30	45.06	-2.33%	11,457
Mar 27, 2025	46.24	46.58	46.16	46.38	46.13	0.69%	13,471
Mar 26, 2025	46.04	46.06	45.70	46.06	45.81	0.68%	11,807
Mar 25, 2025	45.69	46.33	45.63	45.75	45.50	-0.52%	14,299
Mar 24, 2025	45.24	46.55	44.62	45.99	45.74	3.56%	79,989
Mar 21, 2025	45.26	46.35	44.03	44.41	44.17	-3.25%	86,183
Mar 20, 2025	45.66	46.33	45.66	45.90	45.65	-0.07%	9,393
Mar 19, 2025	45.79	46.24	45.60	45.93	45.68	1.06%	11,688
Mar 18, 2025	44.06	45.64	44.06	45.45	45.21	1.68%	15,777
Mar 17, 2025	44.44	44.87	44.44	44.70	44.46	0.20%	54,466
Mar 14, 2025	44.49	44.80	43.90	44.61	44.37	2.55%	41,637
Mar 13, 2025	43.50	44.92	43.50	43.50	43.27	-0.73%	19,224
Mar 12, 2025	43.68	44.76	43.27	43.82	43.58	-0.32%	25,735
Mar 11, 2025	44.11	44.32	43.36	43.96	43.72	0.96%	19,127
Mar 10, 2025	45.60	45.60	43.51	43.54	43.31	-3.99%	16,160
Mar 7, 2025	44.85	45.92	44.37	45.35	45.11	0.33%	18,553
Mar 6, 2025	45.52	45.52	44.64	45.20	44.96	-0.66%	12,710
Mar 5, 2025	46.44	46.45	45.14	45.50	45.26	-0.59%	22,921
Mar 4, 2025	45.89	46.96	45.18	45.77	45.52	-1.89%	19,389