Home Bancorp Inc (HBCP)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.6516 | 3.94364851958 | 41.88 | 45 | 41.015 | 11973 | 44.03625223 | CS |
| 4 | 1.8916 | 4.54274735831 | 41.64 | 45.2099 | 40.5 | 12378 | 43.40974735 | CS |
| 12 | 3.5716 | 8.93793793794 | 39.96 | 45.44 | 37.35 | 16072 | 42.18261286 | CS |
| 26 | 8.7916 | 25.3068508923 | 34.74 | 45.44 | 33.03 | 14570 | 39.419799 | CS |
| 52 | 10.9416 | 33.5734888002 | 32.59 | 45.44 | 31.47 | 13733 | 38.53426493 | CS |
| 156 | 6.1516 | 16.456928839 | 37.38 | 45.73 | 27.745 | 13775 | 38.11829127 | CS |
| 260 | 3.6516 | 9.15646940822 | 39.88 | 45.73 | 18.57 | 15704 | 35.01518165 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 44.98 | 0.68 | 1.53 | 45 | 45 | 44.47 | 10783 |
| 1726698900 | 44.3 | 0.1 | 0.23 | 44.3 | 45 | 43.25 | 16330 |
| 1726612500 | 44.2 | 0.75 | 1.73 | 43.94 | 45 | 43.54 | 13972 |
| 1726526100 | 43.45 | 0.5 | 1.16 | 43.04 | 44.22 | 42.78 | 7257 |
| 1726266900 | 42.95 | 1.52 | 3.67 | 41.88 | 42.95 | 41.015 | 11523 |
| 1726180500 | 41.43 | 0.33 | 0.80 | 41.1 | 41.71 | 41.1 | 5514 |
| 1726094100 | 41.1 | -0.88 | -2.10 | 41.47 | 41.83 | 40.5 | 8205 |
| 1726007700 | 41.98 | 0.52 | 1.25 | 41.13 | 42.02 | 40.85 | 6445 |
| 1725921300 | 41.46 | 0.15 | 0.36 | 41.2 | 41.83 | 41.2 | 9733 |
| 1725662100 | 41.31 | -1.19 | -2.80 | 42.47 | 42.5 | 41.31 | 8094 |
| 1725575700 | 42.5 | -0.01 | -0.02 | 42.51 | 42.629 | 41.76 | 15133 |
| 1725489300 | 42.51 | -0.29 | -0.68 | 42.8 | 42.8 | 42.04 | 6163 |
| 1725402900 | 42.8 | -1.86 | -4.16 | 44.12 | 44.5 | 42.49 | 10335 |
| 1725057300 | 44.66 | 0.78 | 1.78 | 44.24 | 44.93 | 43.97 | 12157 |
| 1724970900 | 43.88 | -0.32 | -0.72 | 44.46 | 45.2099 | 43.88 | 28558 |
| 1724884500 | 44.2 | 0.82 | 1.89 | 43.47 | 44.63 | 43.27 | 21031 |
| 1724798100 | 43.38 | -0.35 | -0.80 | 43.64 | 43.64 | 42.55 | 7273 |
| 1724711700 | 43.73 | -0.27 | -0.61 | 44.56 | 44.64 | 43.63 | 13042 |
| 1724452500 | 44 | 2.7 | 6.54 | 41.64 | 44.34 | 41.64 | 23641 |
| 1724366100 | 41.3 | -0.14 | -0.34 | 41.41 | 41.41 | 40.78 | 5278 |
| 1724279700 | 41.44 | 0.43 | 1.05 | 41.59 | 41.62 | 40.51 | 4871 |
| 1724193300 | 41.01 | -0.75 | -1.80 | 41.97 | 41.97 | 40.895 | 5240 |
| 1724106900 | 41.76 | -0.25 | -0.60 | 42 | 42.35 | 41.59 | 7577 |
| 1723847700 | 42.01 | 0.51 | 1.23 | 41.52 | 42.01 | 41.07 | 10737 |
| 1723761300 | 41.5 | 2.1 | 5.33 | 40.56 | 41.5 | 40.21 | 14622 |
| 1723674900 | 39.4 | -0.13 | -0.33 | 39.87 | 39.87 | 39.03 | 6098 |
| 1723588500 | 39.53 | 0.41 | 1.05 | 39.57 | 39.57 | 39.16 | 5829 |
| 1723502100 | 39.12 | -0.09 | -0.23 | 39.32 | 40 | 38.5 | 8551 |
| 1723242900 | 39.21 | -0.65 | -1.63 | 40.07 | 42.3799 | 39 | 14123 |
| 1723156500 | 39.86 | 1.12 | 2.89 | 39.09 | 39.86 | 39 | 9460 |
| 1723070100 | 38.74 | 0.04 | 0.10 | 39.34 | 39.48 | 38.45 | 17262 |
| 1722983700 | 38.7 | 0.03 | 0.08 | 38.5 | 39.2 | 38.4 | 10466 |
| 1722897300 | 38.67 | -1.62 | -4.02 | 37.77 | 38.89 | 37.35 | 21571 |
| 1722638100 | 40.29 | -1.34 | -3.22 | 39.72 | 40.73 | 39.72 | 15324 |
| 1722551700 | 41.63 | -2.49 | -5.64 | 44.12 | 44.3 | 41.3 | 22183 |
| 1722465300 | 44.12 | 0.17 | 0.39 | 43.95 | 45 | 43.695 | 16522 |
| 1722378900 | 43.95 | 1.14 | 2.66 | 43.03 | 44.1 | 42.6401 | 13983 |
| 1722292500 | 42.81 | -2.6 | -5.73 | 44.37 | 44.6 | 42.38 | 28577 |
| 1722033300 | 45.41 | 1.09 | 2.46 | 44.59 | 45.44 | 44.12 | 36388 |
| 1721946900 | 44.32 | 1.66 | 3.89 | 42.89 | 44.88 | 42.89 | 29817 |
| 1721860500 | 42.66 | -1.35 | -3.07 | 43.64 | 44.5 | 42.17 | 13786 |
| 1721774100 | 44.01 | 1.09 | 2.54 | 42.66 | 44.45 | 42.66 | 27425 |
| 1721687700 | 42.92 | 1.07 | 2.56 | 41.6 | 43.15 | 41.05 | 23199 |
| 1721428500 | 41.85 | 0.01 | 0.02 | 41.83 | 42.42 | 41.61 | 17594 |
| 1721342100 | 41.84 | -3.34 | -7.39 | 45.19 | 45.19 | 40.61 | 24265 |
| 1721255700 | 45.18 | 0.8 | 1.80 | 44.21 | 45.41 | 44.2 | 31267 |
| 1721169300 | 44.38 | 2.17 | 5.14 | 42.25 | 44.44 | 42.25 | 49221 |
| 1721082900 | 42.21 | 0.52 | 1.25 | 42.09 | 42.75 | 42.09 | 17522 |
| 1720823700 | 41.69 | -0.08 | -0.19 | 42.46 | 42.65 | 41.45 | 21084 |
| 1720737300 | 41.77 | 2.63 | 6.72 | 39.88 | 42.15 | 39.88 | 42527 |
| 1720650900 | 39.14 | 0.49 | 1.27 | 38.76 | 39.14 | 38.5 | 5908 |
| 1720564500 | 38.65 | -0.03 | -0.08 | 38.55 | 39 | 38.46 | 6804 |
| 1720478100 | 38.68 | 0.68 | 1.79 | 38.45 | 38.88 | 38.01 | 12744 |
| 1720218900 | 38 | -0.45 | -1.17 | 38.67 | 38.67 | 38 | 53573 |
| 1720040640 | 38.45 | -0.18 | -0.47 | 38.84 | 38.84 | 38.4 | 11416 |
| 1719959700 | 38.63 | -0.34 | -0.87 | 39.23 | 39.23 | 38.55 | 5975 |
| 1719873300 | 38.97 | 0.48 | 1.25 | 39.96 | 39.96 | 38.5 | 12137 |
| 1719614100 | 38.49 | 0 | 0.00 | 38.49 | 38.49 | 38.49 | 0 |
| 1719527700 | 38.49 | 0.22 | 0.57 | 38.57 | 38.75 | 38.15 | 21305 |
| 1719441300 | 38.27 | 0.44 | 1.16 | 37.7 | 38.85 | 37.7 | 16049 |
| 1719354900 | 37.83 | -0.18 | -0.47 | 38.02 | 38.31 | 37.83 | 12478 |
| 1719268500 | 38.01 | 0.66 | 1.77 | 37.49 | 38.2 | 37.49 | 8814 |
| 1719009300 | 37.35 | 0.15 | 0.40 | 37.28 | 37.44 | 37.0591 | 32133 |
| 1718922900 | 37.2 | -0.29 | -0.77 | 37.1 | 37.6 | 37.02 | 17304 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
