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 | -3.16 | -6.94810905893 | 45.48 | 46.92 | 42.39 | 36915 | 45.1957241 | CS |
| 4 | -7 | -14.1930251419 | 49.32 | 49.89 | 42.39 | 24907 | 46.12478179 | CS |
| 12 | -2.68 | -5.95555555556 | 45 | 52.39 | 42.0401 | 23159 | 47.778536 | CS |
| 26 | 3.56 | 9.18472652219 | 38.76 | 52.39 | 37.35 | 18711 | 45.54863791 | CS |
| 52 | 1.61 | 3.95480225989 | 40.71 | 52.39 | 33.03 | 15735 | 42.27662991 | CS |
| 156 | -2.87 | -6.35096260235 | 45.19 | 52.39 | 27.745 | 14237 | 39.0934121 | CS |
| 260 | 4.04 | 10.5538140021 | 38.28 | 52.39 | 18.57 | 16034 | 35.72832437 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 42.32 | -2 | -4.51 | 43.23 | 43.545 | 41.74 | 17426 |
| 1736379300 | 44.32 | 0.05 | 0.11 | 44.21 | 44.7 | 43.81 | 8608 |
| 1736292900 | 44.27 | -0.6 | -1.34 | 44.73 | 44.73 | 43.57 | 27255 |
| 1736206500 | 44.87 | -1.42 | -3.07 | 46.23 | 46.92 | 44.81 | 63076 |
| 1735947300 | 46.29 | 1.18 | 2.62 | 45.48 | 46.29 | 44.51 | 48721 |
| 1735860900 | 45.11 | -1.1 | -2.38 | 46.69 | 46.88 | 44.61 | 14304 |
| 1735688100 | 46.21 | 0.24 | 0.52 | 46 | 47.08 | 46 | 13299 |
| 1735601700 | 45.97 | -0.16 | -0.35 | 45.75 | 46.4 | 45.4603 | 18152 |
| 1735342500 | 46.13 | -0.66 | -1.41 | 46.82 | 47 | 45.28 | 16278 |
| 1735256100 | 46.79 | 0.34 | 0.73 | 46.45 | 47.41 | 46.09 | 60549 |
| 1735077840 | 46.45 | 0.2 | 0.43 | 46.3 | 46.45 | 46.02 | 5735 |
| 1734996900 | 46.25 | -0.07 | -0.15 | 46.12 | 46.8 | 45.76 | 12126 |
| 1734737700 | 46.32 | -0.05 | -0.11 | 46.49 | 47.9 | 46.32 | 52624 |
| 1734651300 | 46.37 | 0.64 | 1.40 | 46 | 47.49 | 45.55 | 26009 |
| 1734564900 | 45.73 | -3.07 | -6.29 | 48.88 | 49.5 | 44.92 | 22378 |
| 1734478500 | 48.8 | -0.52 | -1.05 | 48.92 | 49.49 | 48.54 | 15667 |
| 1734392100 | 49.32 | -0.05 | -0.10 | 49.78 | 49.89 | 49.24 | 11940 |
| 1734132900 | 49.37 | -0.23 | -0.46 | 49.32 | 49.37 | 48.57 | 6702 |
| 1734046500 | 49.6 | -0.74 | -1.47 | 50.17 | 50.17 | 49.075 | 11578 |
| 1733960100 | 50.34 | 0.83 | 1.68 | 49.98 | 50.915 | 49.53 | 12660 |
| 1733873700 | 49.51 | 0.28 | 0.57 | 49.49 | 50.48 | 48.87 | 14524 |
| 1733787300 | 49.23 | -0.91 | -1.81 | 50.46 | 50.46 | 49.23 | 9049 |
| 1733528100 | 50.14 | 0.46 | 0.93 | 49.95 | 50.14 | 49.105 | 11339 |
| 1733441700 | 49.68 | -0.45 | -0.90 | 50.13 | 50.25 | 49.32 | 13631 |
| 1733355300 | 50.13 | 0.14 | 0.28 | 50.18 | 50.525 | 49.44 | 11086 |
| 1733268900 | 49.99 | -1.1 | -2.15 | 50.76 | 50.76 | 49.6701 | 12809 |
| 1733182500 | 51.09 | 0.36 | 0.71 | 50.58 | 51.39 | 50.25 | 12713 |
| 1732917840 | 50.73 | -0.05 | -0.10 | 50.92 | 51.62 | 50.61 | 9873 |
| 1732750500 | 50.78 | -0.34 | -0.67 | 51.45 | 52.05 | 50.57 | 14453 |
| 1732664100 | 51.12 | -0.12 | -0.23 | 51.2 | 51.615 | 50.56 | 15880 |
| 1732577700 | 51.24 | 1.1 | 2.19 | 50.84 | 52 | 50.6301 | 35933 |
| 1732318500 | 50.14 | 1.23 | 2.51 | 48.88 | 50.25 | 48.88 | 16134 |
| 1732232100 | 48.91 | 0.83 | 1.73 | 48.68 | 49.19 | 48.39 | 12895 |
| 1732145700 | 48.08 | -0.35 | -0.72 | 48.11 | 48.11 | 47.3121 | 11799 |
| 1732059300 | 48.43 | 0.08 | 0.17 | 48.12 | 48.78 | 47.5934 | 11807 |
| 1731972900 | 48.35 | -1.03 | -2.09 | 49.16 | 50.34 | 48.35 | 13820 |
| 1731713700 | 49.38 | -0.5 | -1.00 | 50.31 | 50.75 | 48.811 | 14212 |
| 1731627300 | 49.88 | -0.35 | -0.70 | 50.28 | 50.96 | 49.39 | 16996 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
