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
2017-12-15 42.80 43.77 42.80 43.77 690
2017-12-14 43.20 43.22 42.30 42.30 201
2017-12-13 42.62 43.60 42.62 43.23 701
2017-12-12 43.24 43.69 43.24 43.69 85
2017-12-11 41.72 42.78 41.72 42.39 496
2017-12-08 42.21 42.73 42.02 42.02 502
2017-12-07 43.60 43.71 43.50 43.50 1,255
2017-12-06 43.17 43.17 43.03 43.03 8
2017-12-05 42.71 42.82 42.71 42.75 1,261
2017-12-04 43.18 43.39 42.90 42.99 666
2017-12-01 42.45 42.59 42.20 42.29 451
2017-11-30 43.07 43.24 43.07 43.13 161
2017-11-29 42.36 43.35 42.36 43.35 1,214
2017-11-28 42.46 42.48 42.33 42.47 347
2017-11-27 41.79 42.28 41.67 42.28 446
2017-11-24 41.66 41.66 41.30 41.30 347
2017-11-22 42.01 42.01 41.97 41.97 13
2017-11-21 41.50 41.67 41.50 41.51 551
2017-11-20 40.63 41.32 40.63 41.12 793
2017-11-17 40.70 40.72 40.70 40.72 9
2017-11-16 40.67 40.70 40.55 40.70 394
2017-11-15 39.85 40.77 39.63 40.59 307
2017-11-14 39.79 40.46 39.79 40.46 285
2017-11-13 39.91 40.41 39.91 40.41 103
2017-11-10 39.78 39.78 39.78 39.78 6
2017-11-09 39.25 39.83 39.25 39.79 113
2017-11-08 39.50 39.69 39.50 39.50 415
2017-11-07 40.52 40.52 40.04 40.04 450
2017-11-06 40.92 41.48 40.80 41.11 484
2017-11-03 41.25 41.25 41.25 41.25 100

» More Home Bancorp Stock Price History

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