NasdaqGS - Nasdaq Real Time Price USD

Home Bancorp, Inc. (HBCP)

Compare

41.61

-0.56

(-1.33%)

At close: April 11 at 4:00:01 PM EDT

41.61

0.00

(0.00%)

After hours: April 11 at 4:05:10 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 11, 2025	42.02	42.02	41.23	41.61	41.61	59,900
Apr 10, 2025	43.06	43.11	40.74	42.17	42.17	33,200
Apr 9, 2025	41.28	44.62	40.90	43.90	43.90	26,000
Apr 8, 2025	43.14	43.14	41.02	41.98	41.98	24,600
Apr 7, 2025	40.43	42.73	40.43	41.95	41.95	20,400
Apr 4, 2025	39.59	42.23	39.59	42.11	42.11	36,300
Apr 3, 2025	42.64	43.33	41.77	41.99	41.99	23,000
Apr 2, 2025	44.72	45.35	44.72	45.09	45.09	16,000
Apr 1, 2025	44.65	45.28	44.33	45.22	45.22	13,500
Mar 31, 2025	44.95	45.81	44.42	44.80	44.80	72,800
Mar 28, 2025	45.13	45.75	45.13	45.30	45.30	11,500
Mar 27, 2025	46.24	46.58	46.16	46.38	46.38	13,500
Mar 26, 2025	46.04	46.06	45.70	46.06	46.06	11,800
Mar 25, 2025	45.69	46.33	45.63	45.75	45.75	14,300
Mar 24, 2025	45.24	46.55	44.62	45.99	45.99	80,000
Mar 21, 2025	45.26	46.35	44.03	44.41	44.41	86,200
Mar 20, 2025	45.66	46.33	45.66	45.90	45.90	9,400
Mar 19, 2025	45.79	46.24	45.60	45.93	45.93	11,700
Mar 18, 2025	44.06	45.64	44.06	45.45	45.45	15,800
Mar 17, 2025	44.44	44.87	44.44	44.70	44.70	54,500
Mar 14, 2025	44.49	44.80	43.90	44.61	44.61	41,600
Mar 13, 2025	43.50	44.92	43.50	43.50	43.50	19,200
Mar 12, 2025	43.68	44.76	43.27	43.82	43.82	25,700
Mar 11, 2025	44.11	44.32	43.36	43.96	43.96	19,100
Mar 10, 2025	45.60	45.60	43.51	43.54	43.54	16,200
Mar 7, 2025	44.85	45.92	44.37	45.35	45.35	18,600
Mar 6, 2025	45.52	45.52	44.64	45.20	45.20	12,700
Mar 5, 2025	46.44	46.45	45.14	45.50	45.50	22,900
Mar 4, 2025	45.89	46.96	45.18	45.77	45.77	19,400
Mar 3, 2025	47.35	48.11	46.64	46.65	46.65	18,000
Feb 28, 2025	47.52	47.75	47.00	47.00	47.00	41,600
Feb 27, 2025	47.01	47.55	46.84	47.16	47.16	19,300
Feb 26, 2025	47.21	48.20	47.06	47.15	47.15	30,000
Feb 25, 2025	47.70	48.02	47.17	47.50	47.50	23,700
Feb 24, 2025	48.20	48.27	47.42	47.42	47.42	10,300
Feb 21, 2025	49.47	50.06	47.75	47.75	47.75	23,500
Feb 20, 2025	48.75	48.85	48.31	48.72	48.72	8,900
Feb 19, 2025	49.00	49.47	48.71	49.20	49.20	10,000
Feb 18, 2025	49.24	49.81	49.07	49.59	49.59	14,100
Feb 14, 2025	50.00	50.00	49.17	49.48	49.48	9,000
Feb 13, 2025	49.59	50.05	48.93	49.85	49.85	10,100
Feb 12, 2025	50.08	50.08	49.47	49.64	49.64	15,900
Feb 11, 2025	50.48	51.75	50.45	50.87	50.87	33,300
Feb 10, 2025	0.27 Dividend
Feb 10, 2025	51.17	52.00	50.39	50.62	50.62	61,700
Feb 7, 2025	52.11	52.25	50.99	51.83	51.56	16,500
Feb 6, 2025	52.40	52.77	52.00	52.49	52.22	19,800
Feb 5, 2025	51.83	52.22	51.55	52.22	51.95	12,400
Feb 4, 2025	49.71	51.81	49.71	51.66	51.39	29,300
Feb 3, 2025	49.05	50.50	48.97	50.11	49.85	48,800
Jan 31, 2025	50.00	50.30	49.08	50.20	49.94	21,000
Jan 30, 2025	50.10	51.00	49.75	50.00	49.74	20,200
Jan 29, 2025	50.09	50.09	48.51	49.58	49.32	30,100
Jan 28, 2025	48.01	50.66	47.41	50.48	50.22	21,500
Jan 27, 2025	47.15	48.90	46.57	48.37	48.12	19,600
Jan 24, 2025	47.03	47.82	47.01	47.57	47.32	11,400
Jan 23, 2025	46.37	47.71	46.37	47.38	47.13	36,000
Jan 22, 2025	46.81	47.18	46.15	46.30	46.06	17,900
Jan 21, 2025	46.93	47.32	46.93	47.12	46.87	10,700
Jan 17, 2025	45.66	46.54	45.66	46.51	46.27	25,000
Jan 16, 2025	45.40	45.73	44.75	45.41	45.17	21,300
Jan 15, 2025	45.24	46.33	45.20	45.78	45.54	15,500
Jan 14, 2025	43.62	44.54	43.49	44.52	44.29	16,100
Jan 13, 2025	41.81	43.09	41.48	43.09	42.87	22,500
Jan 10, 2025	43.23	43.28	41.74	42.32	42.10	17,400
Jan 8, 2025	44.21	44.70	43.81	44.32	44.09	8,600
Jan 7, 2025	44.73	44.73	43.57	44.27	44.04	27,300
Jan 6, 2025	46.23	46.92	44.81	44.87	44.64	63,200
Jan 3, 2025	45.41	46.29	44.51	46.29	46.05	48,700
Jan 2, 2025	46.88	46.88	44.61	45.11	44.88	14,300
Dec 31, 2024	46.00	47.08	46.00	46.21	45.97	13,300
Dec 30, 2024	45.75	46.40	45.46	45.97	45.73	18,200
Dec 27, 2024	46.82	47.00	45.28	46.13	45.89	16,300
Dec 26, 2024	46.45	47.41	46.09	46.79	46.55	60,500
Dec 24, 2024	46.30	46.45	46.10	46.45	46.21	5,700
Dec 23, 2024	46.46	46.68	45.76	46.25	46.01	12,100
Dec 20, 2024	46.49	47.90	46.32	46.32	46.08	52,600
Dec 19, 2024	47.34	47.49	45.55	46.37	46.13	26,000
Dec 18, 2024	48.88	49.50	44.92	45.73	45.49	22,400
Dec 17, 2024	48.92	49.49	48.54	48.80	48.55	15,700
Dec 16, 2024	49.78	49.89	49.24	49.32	49.06	11,900
Dec 13, 2024	49.32	49.37	48.57	49.37	49.11	6,700
Dec 12, 2024	49.45	49.92	49.08	49.60	49.34	11,600
Dec 11, 2024	49.98	50.92	49.98	50.34	50.08	12,700
Dec 10, 2024	48.90	50.48	48.90	49.51	49.25	14,500
Dec 9, 2024	49.77	50.02	49.23	49.23	48.97	9,000
Dec 6, 2024	49.43	50.14	49.11	50.14	49.88	11,300
Dec 5, 2024	50.25	50.25	49.32	49.68	49.42	13,600
Dec 4, 2024	50.18	50.53	49.44	50.13	49.87	11,100
Dec 3, 2024	50.76	50.76	49.67	49.99	49.73	12,800
Dec 2, 2024	50.25	51.39	50.25	51.09	50.82	12,700
Nov 29, 2024	50.92	51.62	50.61	50.73	50.47	9,900
Nov 27, 2024	52.00	52.05	50.57	50.78	50.52	14,500
Nov 26, 2024	50.75	51.62	50.56	51.12	50.85	15,900
Nov 25, 2024	51.41	51.76	50.63	51.24	50.97	36,000
Nov 22, 2024	48.88	50.25	48.88	50.14	49.88	16,100
Nov 21, 2024	48.62	49.19	48.62	48.91	48.66	12,900
Nov 20, 2024	47.80	48.10	47.31	48.08	47.83	11,800
Nov 19, 2024	48.12	48.73	47.59	48.43	48.18	11,800
Nov 18, 2024	50.33	50.33	48.35	48.35	48.10	13,800
Nov 15, 2024	50.31	50.75	48.81	49.38	49.12	14,200
Nov 14, 2024	50.96	50.96	49.39	49.88	49.62	17,000
Nov 13, 2024	51.46	52.02	50.20	50.23	49.97	18,600
Nov 12, 2024	51.59	51.93	50.18	50.69	50.43	21,400
Nov 11, 2024	50.79	51.83	50.47	51.55	51.28	14,300
Nov 8, 2024	49.72	50.50	49.39	49.98	49.72	23,800
Nov 7, 2024	50.04	51.25	48.37	49.33	49.07	33,500
Nov 6, 2024	49.00	52.39	48.62	50.00	49.74	143,000
Nov 5, 2024	46.67	47.32	46.25	46.25	46.01	40,600
Nov 4, 2024	46.02	46.77	45.27	46.16	45.92	15,400
Nov 1, 2024	47.41	47.94	46.10	46.40	46.16	18,500
Oct 31, 2024	48.65	49.06	47.15	47.15	46.90	11,600
Oct 30, 2024	47.56	49.70	47.56	48.67	48.42	13,300
Oct 29, 2024	47.54	48.89	47.54	48.21	47.96	19,400
Oct 28, 2024	0.26 Dividend
Oct 28, 2024	46.05	47.59	45.82	47.54	47.29	25,600
Oct 25, 2024	46.99	47.29	45.20	45.55	45.05	29,700
Oct 24, 2024	46.85	47.11	46.00	46.47	45.96	18,400
Oct 23, 2024	47.20	47.20	45.95	46.52	46.01	12,900
Oct 22, 2024	45.87	47.41	45.71	47.12	46.61	19,400
Oct 21, 2024	45.00	48.96	43.57	45.59	45.09	110,000
Oct 18, 2024	45.00	45.00	42.04	44.90	44.41	18,700
Oct 17, 2024	43.81	45.00	43.53	45.00	44.51	18,400
Oct 16, 2024	44.69	44.71	44.05	44.43	43.95	16,900
Oct 15, 2024	43.90	45.00	43.90	43.94	43.46	17,200
Oct 14, 2024	44.22	44.22	43.97	43.97	43.49	5,500
Oct 11, 2024	42.77	44.17	42.77	44.17	43.69	16,300
Oct 10, 2024	42.40	42.57	41.95	42.57	42.11	5,700
Oct 9, 2024	42.35	43.12	42.35	42.92	42.45	6,700
Oct 8, 2024	42.33	43.31	42.24	42.24	41.78	12,400
Oct 7, 2024	40.65	42.23	40.63	42.04	41.58	30,900
Oct 4, 2024	40.97	42.08	40.97	41.22	40.77	4,200
Oct 3, 2024	40.85	40.85	40.53	40.67	40.23	6,700
Oct 2, 2024	42.50	42.50	41.19	41.19	40.74	6,000
Oct 1, 2024	42.62	43.23	41.72	41.72	41.27	9,200
Sep 30, 2024	43.50	44.95	43.47	44.58	44.09	16,000
Sep 27, 2024	43.00	43.42	42.47	43.30	42.83	9,400
Sep 26, 2024	42.78	43.50	42.50	42.98	42.51	15,900
Sep 25, 2024	42.53	42.73	41.79	42.73	42.26	5,300
Sep 24, 2024	43.00	43.02	42.97	42.97	42.50	6,300
Sep 23, 2024	43.10	43.80	43.10	43.22	42.75	8,100
Sep 20, 2024	44.23	44.23	43.12	43.53	43.06	44,300
Sep 19, 2024	45.00	45.00	44.47	44.98	44.49	10,800
Sep 18, 2024	44.30	45.00	43.25	44.30	43.82	16,300
Sep 17, 2024	43.94	45.00	43.80	44.20	43.72	14,000
Sep 16, 2024	43.00	44.22	42.78	43.45	42.98	7,300
Sep 13, 2024	41.88	42.95	41.02	42.95	42.48	11,500
Sep 12, 2024	41.71	41.71	41.40	41.43	40.98	5,500
Sep 11, 2024	41.41	41.83	40.73	41.10	40.65	8,200
Sep 10, 2024	41.13	42.02	41.13	41.98	41.52	6,400
Sep 9, 2024	41.75	41.83	41.28	41.46	41.01	9,700
Sep 6, 2024	41.45	41.97	41.31	41.31	40.86	8,100
Sep 5, 2024	42.51	42.63	41.76	42.50	42.04	15,100
Sep 4, 2024	42.77	42.78	42.51	42.51	42.05	6,200
Sep 3, 2024	44.10	44.10	42.49	42.80	42.33	10,300
Aug 30, 2024	44.00	44.93	43.97	44.66	44.17	12,200
Aug 29, 2024	44.35	45.21	43.88	43.88	43.40	28,600
Aug 28, 2024	43.27	44.63	43.27	44.20	43.72	21,000
Aug 27, 2024	43.00	43.38	42.55	43.38	42.91	7,300
Aug 26, 2024	44.09	44.64	43.63	43.73	43.25	13,000
Aug 23, 2024	42.00	44.34	42.00	44.00	43.52	23,600
Aug 22, 2024	41.09	41.30	41.09	41.30	40.85	5,300
Aug 21, 2024	40.51	41.62	40.51	41.44	40.99	4,900
Aug 20, 2024	40.90	41.47	40.90	41.01	40.56	5,200
Aug 19, 2024	41.85	42.35	41.62	41.76	41.31	7,600
Aug 16, 2024	41.52	42.01	41.07	42.01	41.55	10,700
Aug 15, 2024	40.56	41.50	40.56	41.50	41.05	14,600
Aug 14, 2024	39.03	39.40	39.03	39.40	38.97	6,100
Aug 13, 2024	39.16	39.53	39.16	39.53	39.10	5,800
Aug 12, 2024	39.19	39.26	38.50	39.12	38.69	8,600
Aug 9, 2024	40.07	42.38	39.00	39.21	38.78	14,100
Aug 8, 2024	39.09	39.86	39.00	39.86	39.43	9,500
Aug 7, 2024	38.78	39.48	38.45	38.74	38.32	17,300
Aug 6, 2024	38.50	39.20	38.40	38.70	38.28	10,500
Aug 5, 2024	37.77	38.89	37.35	38.67	38.25	21,600
Aug 2, 2024	39.72	40.73	39.72	40.29	39.85	15,300
Aug 1, 2024	44.30	44.30	41.30	41.63	41.18	22,200
Jul 31, 2024	43.95	45.00	43.70	44.12	43.64	16,500
Jul 30, 2024	43.16	44.10	42.64	43.95	43.47	14,000
Jul 29, 2024	0.25 Dividend
Jul 29, 2024	44.37	44.60	42.38	42.81	42.34	28,600
Jul 26, 2024	44.59	45.44	44.12	45.41	44.67	36,200
Jul 25, 2024	42.89	44.88	42.89	44.32	43.60	29,700
Jul 24, 2024	43.74	44.50	42.17	42.66	41.96	13,800
Jul 23, 2024	43.10	44.45	43.10	44.01	43.29	27,400
Jul 22, 2024	41.60	43.15	41.05	42.92	42.22	23,200
Jul 19, 2024	41.83	42.22	41.61	41.85	41.17	17,600
Jul 18, 2024	45.19	45.19	40.61	41.84	41.16	24,300
Jul 17, 2024	44.21	45.41	44.21	45.18	44.44	31,300
Jul 16, 2024	42.25	44.44	42.25	44.38	43.66	49,200
Jul 15, 2024	42.09	42.75	42.09	42.21	41.52	17,500
Jul 12, 2024	42.46	42.65	41.45	41.69	41.01	21,100
Jul 11, 2024	39.88	42.15	39.88	41.77	41.09	42,500
Jul 10, 2024	38.50	39.14	38.50	39.14	38.50	5,900
Jul 9, 2024	39.00	39.00	38.55	38.65	38.02	6,800
Jul 8, 2024	38.01	38.88	38.01	38.68	38.05	12,700
Jul 5, 2024	38.67	38.67	38.00	38.00	37.38	53,600
Jul 3, 2024	38.84	38.84	38.40	38.45	37.82	11,400
Jul 2, 2024	39.23	39.23	38.55	38.63	38.00	6,000
Jul 1, 2024	39.44	39.44	38.50	38.97	38.33	12,100
Jun 28, 2024	38.90	40.47	38.83	40.01	39.36	89,000
Jun 27, 2024	38.75	38.75	38.15	38.49	37.86	21,300
Jun 26, 2024	38.04	38.85	38.04	38.27	37.64	16,000
Jun 25, 2024	38.02	38.31	37.83	37.83	37.21	12,500
Jun 24, 2024	37.80	38.20	37.80	38.01	37.39	8,800
Jun 21, 2024	37.28	37.44	37.06	37.35	36.74	32,100
Jun 20, 2024	37.10	37.56	37.02	37.20	36.59	17,400
Jun 18, 2024	37.13	37.76	37.00	37.49	36.88	12,300
Jun 17, 2024	36.75	37.05	36.66	36.82	36.22	35,100
Jun 14, 2024	36.50	36.66	35.95	36.43	35.83	9,500
Jun 13, 2024	37.53	37.88	36.51	36.60	36.00	8,900
Jun 12, 2024	37.00	39.06	36.85	38.10	37.48	42,500
Jun 11, 2024	36.49	36.89	36.47	36.77	36.17	11,600
Jun 10, 2024	36.50	36.64	36.25	36.59	35.99	13,600
Jun 7, 2024	36.25	36.41	36.23	36.23	35.64	15,600
Jun 6, 2024	36.16	36.34	36.00	36.20	35.61	9,200
Jun 5, 2024	36.19	36.19	35.98	36.12	35.53	4,100
Jun 4, 2024	35.95	35.95	35.16	35.59	35.01	22,800
Jun 3, 2024	36.62	36.62	35.60	35.90	35.31	8,100
May 31, 2024	36.37	36.73	36.16	36.17	35.58	7,000
May 30, 2024	36.64	36.64	36.20	36.52	35.92	6,400
May 29, 2024	35.88	36.90	35.35	36.20	35.61	34,200
May 28, 2024	37.15	37.15	36.23	36.47	35.87	5,700
May 24, 2024	36.70	37.41	36.58	36.79	36.19	30,000
May 23, 2024	37.83	37.99	36.03	36.60	36.00	24,500
May 22, 2024	37.21	37.56	37.21	37.50	36.89	8,500
May 21, 2024	37.48	37.80	37.20	37.20	36.59	4,800
May 20, 2024	37.77	38.27	37.00	37.00	36.40	10,500
May 17, 2024	37.77	38.11	37.77	38.02	37.40	6,000
May 16, 2024	37.51	37.55	37.28	37.54	36.93	9,100
May 15, 2024	38.17	38.17	37.65	37.82	37.20	6,700
May 14, 2024	37.34	37.65	36.90	37.65	37.04	8,900
May 13, 2024	37.32	37.45	37.06	37.11	36.50	5,100
May 10, 2024	38.08	38.50	37.44	37.49	36.88	9,600
May 9, 2024	38.30	38.32	37.86	37.88	37.26	11,000
May 8, 2024	36.99	38.09	36.99	37.60	36.99	8,300
May 7, 2024	37.25	37.70	36.91	36.91	36.31	11,000
May 6, 2024	37.04	37.87	37.04	37.78	37.16	24,500
May 3, 2024	36.78	36.95	36.78	36.95	36.35	3,000
May 2, 2024	36.99	37.12	36.61	36.74	36.14	10,600
May 1, 2024	36.06	36.96	36.00	36.02	35.43	10,600
Apr 30, 2024	35.75	35.77	34.51	35.00	34.43	18,800
Apr 29, 2024	35.43	36.03	35.43	35.57	34.99	6,700
Apr 26, 2024	0.25 Dividend
Apr 26, 2024	35.25	36.00	34.97	35.58	35.00	6,100
Apr 25, 2024	36.01	36.33	34.96	35.50	34.67	9,200
Apr 24, 2024	35.87	36.48	35.75	36.48	35.63	9,500
Apr 23, 2024	35.55	36.36	35.30	35.98	35.14	9,700
Apr 22, 2024	36.29	37.20	34.85	35.15	34.33	30,800
Apr 19, 2024	33.30	36.24	33.30	36.09	35.25	13,900
Apr 18, 2024	34.10	34.83	33.42	33.60	32.82	15,200
Apr 17, 2024	33.78	33.78	33.70	33.70	32.92	6,300
Apr 16, 2024	34.45	34.45	33.69	34.16	33.37	8,200
Apr 15, 2024	34.21	34.64	34.00	34.57	33.77	5,700
Apr 12, 2024	35.02	35.02	34.24	34.70	33.89	5,300

MOFG MidWestOne Financial Group, Inc.

25.39

-1.93%

HWBK Hawthorn Bancshares, Inc.

26.65

-2.17%

SFST Southern First Bancshares, Inc.

30.77

-0.13%

FFNW First Financial Northwest, Inc.

22.63

+0.09%

ESSA ESSA Bancorp, Inc.

17.20

-0.86%

HTB HomeTrust Bancshares, Inc.

32.03

+0.22%

NKSH National Bankshares, Inc.

24.43

+1.79%

NWFL Norwood Financial Corp.

22.25

+2.68%

BSRR Sierra Bancorp

24.33

-0.27%

GSBC Great Southern Bancorp, Inc.

50.56

+0.04%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Home Bancorp, Inc. (HBCP)

Related Tickers