HOME BANCORP Historical Stock Price

Below is the stock price history for Home Bancorp HBCP. Data is recorded each day for the historical open, high, low, close and volume. The Home Bancorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Home Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-19 46.26 46.43 46.26 46.43 110
2018-07-18 45.44 45.79 45.44 45.75 990
2018-07-17 45.82 45.96 45.46 45.46 681
2018-07-16 46.50 46.50 45.95 45.95 1,486
2018-07-13 46.26 46.27 46.13 46.13 290
2018-07-12 46.35 46.36 46.35 46.35 1
2018-07-11 46.94 47.14 46.74 46.74 733
2018-07-10 47.87 47.87 47.13 47.13 145
2018-07-09 48.24 48.24 47.94 48.10 677
2018-07-06 47.74 47.98 47.60 47.87 795
2018-07-05 47.61 47.95 47.54 47.83 643
2018-07-03 46.92 47.49 46.92 47.49 161
2018-07-02 46.40 46.89 46.21 46.80 979
2018-06-29 47.36 47.40 46.81 46.90 539
2018-06-28 47.14 47.14 46.97 46.97 212
2018-06-27 47.11 47.20 46.92 46.97 1,342
2018-06-26 47.78 48.02 47.74 47.84 600
2018-06-25 47.36 48.09 47.36 47.81 723
2018-06-22 48.07 48.07 46.70 47.62 400
2018-06-21 47.46 48.01 47.29 47.29 1,130
2018-06-20 47.12 48.24 47.12 48.24 457
2018-06-19 46.87 47.46 46.87 47.46 525
2018-06-18 45.96 47.9775 45.96 47.35 780
2018-06-15 44.32 46.04 44.32 45.82 1,697
2018-06-13 45.22 45.22 45.22 45.22 4
2018-06-12 45.52 45.54 45.20 45.54 400
2018-06-11 45.48 45.48 45.48 45.48 200
2018-06-08 45.75 45.94 45.70 45.94 610
2018-06-07 45.01 45.10 45.01 45.10 137
2018-06-06 45.02 45.25 45.02 45.25 22

» More Home Bancorp Stock Price History

To see other companies like Home Bancorp (HBCP), view our stock market today for news, and other data.