50.93
price down icon2.60%   -1.36
after-market After Hours: 50.98 0.05 +0.10%
loading

Home Bancorp Inc Stock (HBCP) Price History

The historical daily chart and data for Home Bancorp Inc stock (HBCP), show that the latest closing stock price as of August 01, 2025, is $50.93.
  • Home Bancorp Inc all-time high stock price is $61.07, occurred on July 22, 2025.
  • The lowest Home Bancorp Inc stock price recorded was $18.57 on March 23, 2020. Since then, Home Bancorp Inc's stock price has risen over 174.26% to $50.93 now.
  • The 52-week high stock price for HBCP is $61.07, representing a 19.91% increase from the current share price, occurred on July 22, 2025.
  • The 52-week low stock price for HBCP is $37.35, indicating a -26.66% decrease from the current share price, occurred on August 05, 2024.
  • The closing price of Home Bancorp Inc (HBCP) stock in the beginning of 2024 was $42.14. The stock closed the year at $40.03, a loss of over -5.01% for the year.
The table below shows more information about HBCP historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $51.62 $50.78 $0.8401 36,115.0 -2.60%
Jul 31, 2025 $53.41 $52.14 $1.28 35,373.0 -1.77%
Jul 30, 2025 $54.81 $53.05 $1.76 29,530.0 -1.99%
Jul 29, 2025 $55.51 $54.17 $1.34 40,876.0 -1.25%
Jul 28, 2025 $55.12 $54.48 $0.64 26,145.0 +0.94%
Jul 25, 2025 $55.28 $54.42 $0.858 27,370.0 -1.68%
Jul 24, 2025 $56.62 $55.31 $1.31 35,090.0 -2.72%
Jul 23, 2025 $57.34 $56.61 $0.73 23,893.0 +0.26%
Jul 22, 2025 $61.07 $56.80 $4.27 46,032.0 +0.62%
Jul 21, 2025 $56.95 $55.62 $1.33 38,146.0 +0.70%
Jul 18, 2025 $57.31 $55.89 $1.42 36,663.0 -1.04%
Jul 17, 2025 $57.09 $56.21 $0.875 50,479.0 +1.05%
Jul 16, 2025 $56.48 $55.04 $1.44 41,594.0 +0.70%
Jul 15, 2025 $56.94 $55.08 $1.86 65,902.0 -1.82%
Jul 14, 2025 $56.72 $55.01 $1.71 50,724.0 +2.55%
Jul 11, 2025 $56.03 $55.21 $0.825 69,959.0 -1.58%
Jul 10, 2025 $56.80 $56.09 $0.7065 28,093.0 +0.04%
Jul 09, 2025 $56.55 $55.41 $1.13 41,413.0 +0.21%
Jul 08, 2025 $56.64 $55.62 $1.02 55,993.0 +1.34%
Jul 07, 2025 $56.27 $54.75 $1.52 47,462.0 -1.62%

Home Bancorp Inc Stock (HBCP) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Home Bancorp Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HBCP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Home Bancorp Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Home Bancorp Inc Stock (HBCP) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $51.62 $50.78 $0.8401 36,115.0 +0.00%
Jul, 2025 $61.07 $50.78 $10.29 997,963.0 -1.64%
Jun, 2025 $52.69 $48.30 $4.39 1,465,077.0 +2.74%
May, 2025 $52.76 $47.96 $4.80 691,943.0 +0.12%
Apr, 2025 $51.43 $39.59 $11.84 556,645.0 +12.37%
Mar, 2025 $48.10 $43.27 $4.83 575,776.0 -4.68%
Feb, 2025 $52.77 $46.84 $5.93 430,388.0 -6.37%
Jan, 2025 $51.00 $41.48 $9.52 459,976.0 +8.63%

Home Bancorp Inc Stock (HBCP) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $51.39 $44.92 $6.47 343,436.0 -9.38%
Nov, 2024 $52.39 $45.27 $7.12 488,167.0 +7.59%
Oct, 2024 $49.70 $40.53 $9.17 430,288.0 +5.76%
Sep, 2024 $45.00 $40.73 $4.27 225,789.0 -0.18%
Aug, 2024 $45.21 $37.35 $7.86 276,546.0 +1.22%
Jul, 2024 $45.44 $38.00 $7.44 488,990.0 +10.27%
Jun, 2024 $40.47 $35.16 $5.31 371,310.0 +10.62%
May, 2024 $38.50 $35.35 $3.15 240,946.0 +3.34%
Apr, 2024 $38.32 $33.30 $5.02 222,371.0 -8.64%
Mar, 2024 $38.37 $34.15 $4.22 227,884.0 +4.24%
Feb, 2024 $39.74 $34.65 $5.09 242,226.0 -7.71%
Jan, 2024 $43.20 $38.26 $4.94 255,394.0 -5.21%

Home Bancorp Inc Stock (HBCP) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $44.00 $36.60 $7.40 440,953.0 +15.25%
Nov, 2023 $38.85 $34.02 $4.83 199,962.0 +6.36%
Oct, 2023 $34.70 $31.47 $3.23 258,409.0 +7.53%
Sep, 2023 $33.92 $31.74 $2.18 233,143.0 -2.42%
Aug, 2023 $36.15 $32.00 $4.15 205,647.0 -8.31%
Jul, 2023 $36.90 $32.42 $4.48 332,687.0 +7.26%
Jun, 2023 $35.75 $30.82 $4.93 344,147.0 +7.86%
May, 2023 $33.06 $27.75 $5.32 313,601.0 -1.72%
Apr, 2023 $33.74 $30.51 $3.23 196,384.0 -5.15%
Mar, 2023 $39.89 $31.86 $8.03 418,399.0 -16.49%
Feb, 2023 $40.50 $38.25 $2.25 176,794.0 +2.99%
Jan, 2023 $40.69 $37.46 $3.23 172,112.0 -4.07%
banks_regional NU
$12.05
price down icon 1.39%
banks_regional NWG
$13.74
price down icon 1.72%
banks_regional TFC
$42.96
price down icon 1.72%
banks_regional DB
$32.53
price down icon 1.36%
banks_regional LYG
$4.36
price up icon 3.32%
banks_regional USB
$43.94
price down icon 2.27%
Cap:     |  Volume (24h):