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
2018-10-19 41.79 42.09 41.79 42.09 366
2018-10-18 41.40 41.40 41.00 41.00 470
2018-10-17 42.11 42.61 42.04 42.04 304
2018-10-16 41.95 41.95 41.45 41.70 566
2018-10-15 40.54 40.94 40.54 40.93 851
2018-10-12 41.44 41.44 40.44 40.44 221
2018-10-11 42.34 42.34 41.86 41.86 200
2018-10-10 42.79 43.30 42.46 42.46 254
2018-10-08 42.58 42.95 42.57 42.77 439
2018-10-04 43.28 43.33 43.27 43.27 161
2018-10-03 41.97 42.45 41.97 42.45 22
2018-10-02 41.65 42.25 41.65 42.25 183
2018-10-01 43.74 43.74 42.74 42.76 141
2018-09-27 43.42 43.42 43.42 43.42 217
2018-09-25 43.43 43.45 42.86 43.45 214
2018-09-24 43.88 43.88 43.50 43.58 525
2018-09-21 43.98 44.22 43.98 44.15 414
2018-09-20 44.25 44.36 44.25 44.36 138
2018-09-19 43.48 43.63 43.48 43.63 812
2018-09-18 43.33 43.33 43.13 43.13 262
2018-09-17 43.49 43.49 43.49 43.49 90
2018-09-14 43.02 43.65 43.02 43.16 490
2018-09-13 43.82 44.18 43.82 44.18 206
2018-09-12 44.68 44.68 44.68 44.68 100
2018-09-11 45.05 45.07 44.82 44.90 257
2018-09-10 45.10 45.10 45.07 45.07 300
2018-09-07 45.16 45.16 44.98 45.05 444
2018-09-06 44.80 44.97 44.72 44.97 1,107
2018-09-05 45.66 45.67 45.52 45.52 185
2018-09-04 45.70 45.79 45.45 45.45 461

» More Home Bancorp Stock Price History

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