Skip to main content

Home Bancorp Inc (NQ: HBCP )

37.49 +0.67 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 39.29 39.29 38.33 38.99 14,876 -0.09(-0.24%)
Jul 30, 2018 39.10 39.53 39.05 39.09 7,935 +0.02(+0.04%)
Jul 27, 2018 39.97 39.97 38.94 39.07 14,029 -0.80(-2.00%)
Jul 26, 2018 39.23 40.11 39.23 39.87 11,173 +0.61(+1.55%)
Jul 25, 2018 39.84 39.84 39.23 39.26 7,488 -0.59(-1.48%)
Jul 24, 2018 39.78 40.23 39.56 39.85 10,758 +0.24(+0.60%)
Jul 23, 2018 39.17 39.86 39.16 39.61 16,965 -0.42(-1.05%)
Jul 20, 2018 40.15 39.42 40.03 14,799 +0.60(+1.52%)
Jul 19, 2018 39.26 40.15 39.05 39.43 11,497 +0.15(+0.37%)
Jul 18, 2018 38.97 39.41 38.83 39.28 28,577 +0.44(+1.15%)
Jul 17, 2018 39.28 39.46 38.83 38.84 37,462 -0.44(-1.13%)
Jul 16, 2018 39.39 39.60 38.97 39.28 25,999 -0.07(-0.17%)
Jul 13, 2018 39.70 39.76 39.29 39.35 20,398 -0.34(-0.86%)
Jul 12, 2018 40.15 40.15 39.61 39.70 12,676 -0.28(-0.71%)
Jul 11, 2018 40.27 40.40 39.87 39.98 25,862 -0.37(-0.91%)
Jul 10, 2018 41.16 41.16 40.30 40.35 18,539 -0.80(-1.93%)
Jul 09, 2018 41.01 41.26 40.81 41.14 34,414 +0.17(+0.42%)
Jul 06, 2018 41.05 40.11 40.97 30,757 +0.05(+0.13%)
Jul 05, 2018 40.76 41.03 40.07 40.92 27,056 +0.29(+0.72%)
Jul 03, 2018 40.63 40.63 40.63 0 +0.15(+0.38%)
Jul 02, 2018 39.69 40.82 39.52 40.47 38,074 +0.66(+1.65%)
Jun 29, 2018 40.28 40.58 39.75 39.81 31,859 -0.38(-0.96%)
Jun 28, 2018 40.30 40.41 39.51 40.20 18,746 -0.04(-0.11%)
Jun 27, 2018 41.01 41.01 40.05 40.24 42,287 -0.79(-1.92%)
Jun 26, 2018 40.93 41.11 40.32 41.03 17,184 +0.14(+0.33%)
Jun 25, 2018 40.60 41.17 40.45 40.89 30,453 -0.03(-0.08%)
Jun 22, 2018 40.95 41.19 39.94 40.93 248,145 +0.41(+1.01%)
Jun 21, 2018 41.16 41.21 40.20 40.52 61,723 -0.63(-1.54%)
Jun 20, 2018 40.63 41.46 39.82 41.15 25,471 +0.67(+1.65%)
Jun 19, 2018 40.28 40.77 39.84 40.48 26,984 -0.09(-0.23%)
Jun 18, 2018 39.34 41.04 38.25 40.58 59,324 +1.10(+2.80%)
Jun 15, 2018 39.51 37.98 39.47 106,550 +0.85(+2.19%)
Jun 14, 2018 38.60 38.81 37.66 38.63 19,713 +0.15(+0.38%)
Jun 13, 2018 38.72 39.17 38.32 38.48 12,987 -0.21(-0.55%)
Jun 12, 2018 39.04 39.04 38.36 38.69 28,851 -0.38(-0.98%)
Jun 11, 2018 39.40 39.40 38.76 39.08 28,238 -0.28(-0.72%)
Jun 08, 2018 38.70 39.55 38.70 39.36 25,278 +0.60(+1.54%)
Jun 07, 2018 38.70 39.23 38.26 38.76 8,068 +0.06(+0.15%)
Jun 06, 2018 38.06 38.70 38.03 38.70 25,788 +0.29(+0.76%)
Jun 05, 2018 38.32 38.70 38.23 38.41 17,815 +0.03(+0.09%)
Jun 04, 2018 38.38 38.49 37.89 38.38 8,740 -0.01(-0.02%)
Jun 01, 2018 37.81 38.42 37.71 38.39 16,502 +0.74(+1.95%)
May 31, 2018 37.40 37.83 37.29 37.65 32,109 +0.35(+0.94%)
May 30, 2018 37.55 38.05 37.21 37.30 32,534 -0.03(-0.09%)
May 29, 2018 37.95 38.27 37.19 37.33 19,135 -0.79(-2.06%)
May 25, 2018 38.12 38.12 38.12 0 -0.19(-0.49%)
May 24, 2018 38.50 38.69 37.95 38.31 12,908 -0.28(-0.73%)
May 23, 2018 38.18 39.03 38.18 38.59 30,705 +0.27(+0.69%)
May 22, 2018 38.15 38.48 38.13 38.33 47,015 +0.27(+0.70%)
May 21, 2018 38.10 38.22 37.77 38.06 41,382 -0.03(-0.07%)
May 18, 2018 38.19 38.23 38.01 38.09 16,941 +0.03(+0.07%)
May 17, 2018 37.98 38.06 37.84 38.06 24,962 +0.23(+0.61%)
May 16, 2018 37.87 37.99 37.62 37.83 25,346 -0.06(-0.16%)
May 15, 2018 37.66 37.98 37.47 37.89 19,904 +0.13(+0.34%)
May 14, 2018 37.85 38.02 37.68 37.76 13,758 -0.05(-0.14%)
May 11, 2018 37.75 38.00 37.68 37.81 31,677 +0.01(+0.02%)
May 10, 2018 37.56 38.02 37.43 37.80 27,275 +0.26(+0.68%)
May 09, 2018 37.42 37.69 37.03 37.55 42,474 +0.19(+0.50%)
May 08, 2018 37.59 37.59 36.75 37.36 37,330 -0.17(-0.46%)
May 07, 2018 37.33 37.87 37.27 37.53 34,847 +0.20(+0.53%)
May 04, 2018 36.74 37.51 36.23 37.33 21,112 +0.51(+1.39%)
May 03, 2018 36.88 37.19 36.50 36.82 19,940 -0.19(-0.51%)
May 02, 2018 36.90 37.31 36.90 37.01 8,114 +0.12(+0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.