Home Bancorp Inc (HBCP)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.88 | 1.79591836735 | 49 | 52.02 | 48.37 | 22188 | 50.16432183 | CS |
| 4 | 5.15 | 11.513525598 | 44.73 | 52.39 | 42.0401 | 31171 | 47.79727574 | CS |
| 12 | 8.47 | 20.4539966192 | 41.41 | 52.39 | 40.22 | 18685 | 45.81920782 | CS |
| 26 | 12.54 | 33.5832886984 | 37.34 | 52.39 | 35.16 | 18100 | 42.69042375 | CS |
| 52 | 13.18 | 35.9128065395 | 36.7 | 52.39 | 33.03 | 15556 | 40.92780879 | CS |
| 156 | 7.03 | 16.4060676779 | 42.85 | 52.39 | 27.745 | 14191 | 38.72939486 | CS |
| 260 | 11.12 | 28.689370485 | 38.76 | 52.39 | 18.57 | 15828 | 35.42931562 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731540900 | 50.23 | -0.46 | -0.91 | 51 | 52.02 | 50.2 | 18579 |
| 1731454500 | 50.69 | -0.86 | -1.67 | 51.59 | 51.93 | 50.18 | 21418 |
| 1731368100 | 51.55 | 1.57 | 3.14 | 50.79 | 51.83 | 50.47 | 14279 |
| 1731108900 | 49.98 | 0.65 | 1.32 | 49.72 | 50.5 | 49.39 | 23833 |
| 1731022500 | 49.33 | -0.67 | -1.34 | 50.04 | 51.25 | 48.37 | 33526 |
| 1730936100 | 50 | 3.75 | 8.11 | 49 | 52.39 | 48.86 | 132360 |
| 1730849700 | 46.25 | 0.09 | 0.19 | 46.41 | 47.32 | 46.25 | 40590 |
| 1730763300 | 46.16 | -0.24 | -0.52 | 46.02 | 46.77 | 45.27 | 15412 |
| 1730500500 | 46.4 | -0.75 | -1.59 | 47.41 | 47.94 | 46.1 | 18472 |
| 1730414100 | 47.15 | -1.52 | -3.12 | 48.65 | 49.055 | 47.15 | 11617 |
| 1730327700 | 48.67 | 0.46 | 0.95 | 47.95 | 49.7 | 47.555 | 13253 |
| 1730241300 | 48.21 | 0.67 | 1.41 | 47.54 | 48.89 | 47.18 | 19420 |
| 1730154900 | 47.54 | 1.99 | 4.37 | 46.05 | 47.59 | 45.82 | 25604 |
| 1729895700 | 45.55 | -0.92 | -1.98 | 46.94 | 47.29 | 45.2001 | 29701 |
| 1729809300 | 46.47 | -0.05 | -0.11 | 46.92 | 47.11 | 46 | 18355 |
| 1729722900 | 46.52 | -0.6 | -1.27 | 47.12 | 47.2 | 45.95 | 12844 |
| 1729636500 | 47.12 | 1.53 | 3.36 | 45.87 | 47.41 | 45.71 | 19368 |
| 1729550100 | 45.59 | 0.69 | 1.54 | 45 | 48.96 | 43.57 | 109970 |
| 1729290900 | 44.9 | -0.1 | -0.22 | 45 | 45 | 42.0401 | 18735 |
| 1729204500 | 45 | 0.57 | 1.28 | 44.73 | 45 | 43.525 | 18426 |
| 1729118100 | 44.43 | 0.49 | 1.12 | 44.69 | 44.705 | 44.045 | 16902 |
| 1729031700 | 43.94 | -0.03 | -0.07 | 44.18 | 45 | 43.6 | 17211 |
| 1728945300 | 43.97 | -0.2 | -0.45 | 44.22 | 44.74 | 43.97 | 5506 |
| 1728686100 | 44.17 | 1.6 | 3.76 | 42.61 | 44.17 | 42.61 | 16297 |
| 1728599700 | 42.57 | -0.35 | -0.82 | 42.4 | 42.57 | 41.95 | 5729 |
| 1728513300 | 42.92 | 0.68 | 1.61 | 42.35 | 43.115 | 41.85 | 6665 |
| 1728426900 | 42.24 | 0.2 | 0.48 | 42.33 | 43.31 | 42.24 | 12422 |
| 1728340500 | 42.04 | 0.82 | 1.99 | 41.01 | 42.23 | 40.634 | 30907 |
| 1728081300 | 41.22 | 0.55 | 1.35 | 40.97 | 42.08 | 40.77 | 4212 |
| 1727994900 | 40.67 | -0.52 | -1.26 | 40.77 | 40.85 | 40.22 | 6671 |
| 1727908500 | 41.19 | -0.53 | -1.27 | 41.72 | 42.5 | 41.19 | 5952 |
| 1727822100 | 41.72 | -2.86 | -6.42 | 44.29 | 44.83 | 41.72 | 9233 |
| 1727735700 | 44.58 | 1.28 | 2.96 | 43.3 | 44.95 | 43.3 | 16038 |
| 1727476500 | 43.3 | 0.32 | 0.74 | 43 | 43.4172 | 42.4716 | 9327 |
| 1727390100 | 42.98 | 0.25 | 0.59 | 43.37 | 43.5 | 42.5 | 15930 |
| 1727303700 | 42.73 | -0.24 | -0.56 | 42.96 | 42.96 | 41.79 | 5286 |
| 1727217300 | 42.97 | -0.25 | -0.58 | 43.56 | 43.56 | 42.97 | 6345 |
| 1727130900 | 43.22 | -0.31 | -0.71 | 43.61 | 43.8 | 43.04 | 8108 |
| 1726871700 | 43.53 | -1.45 | -3.22 | 44.23 | 44.23 | 43.12 | 44316 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
