Skip to main content
HBCP logo

Home Bancorp, Inc.

HBCPNASDAQFinancialsBanks - Regional

$65.81Today:- (-)1Y +28.56%

As of Oct 16, 2026 close

Market cap
$516.81M
P/E (TTM)
11.06
Forward P/E
9.75
Dividend yield
1.90%
52-week range
$50.54$74.50
Volume (live)
-
Avg. volume (3M)
61.32K

Home Bancorp (HBCP) Historical Stock Prices

Analyze Home Bancorp (HBCP) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Home Bancorp (HBCP) Interactive Price Chart

Interactive historical price chart showing Home Bancorp stock price movements and trends across multiple time periods.

Loading chart...

HBCP Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
HBCP historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202666.0467.7465.7465.8165.8138.45K
Oct 15, 202665.6566.4965.2065.8765.8743.09K
Oct 14, 202664.7465.8364.4165.2965.2973.76K
Oct 13, 202666.4667.0365.3665.7565.7561.96K
Oct 12, 202666.0366.6665.8166.2566.2542.61K
Oct 9, 202666.7066.8165.6465.6765.6735.02K
Oct 8, 202665.7567.0865.7566.7066.7056.96K
Oct 7, 202666.6066.9965.9066.1066.1065.39K
Oct 6, 202667.6967.6967.0867.2167.2139.63K
Oct 5, 202667.5367.7567.1067.3767.3787.10K
Oct 2, 202667.3468.2067.0667.5367.5346.90K
Oct 1, 202666.1566.9465.0966.8566.8574.16K
Sep 30, 202666.4466.9765.5566.0666.0676.27K
Sep 29, 202667.0167.9765.9066.4966.4942.91K
Sep 28, 202667.5267.9867.0367.0667.06110.15K
Sep 25, 202667.7268.4567.4567.6067.6071.73K
Sep 24, 202667.5867.7267.0067.7267.7258.33K
Sep 23, 202667.5068.1067.0667.1767.1749.53K
Sep 22, 202668.5868.9867.6968.1168.1151.51K
Sep 21, 202668.6669.0068.1368.1368.1347.95K
Sep 18, 202668.1368.6667.1168.5768.57154.78K
Sep 17, 202669.0569.3068.0768.6068.6066.92K
Sep 16, 202669.9469.9467.3668.6568.6560.08K
Sep 15, 202669.1270.0569.1269.6469.6444.91K
Sep 14, 202669.0770.0269.0069.4169.4177.55K
Sep 11, 202670.1170.3668.6669.2269.2239.42K
Sep 10, 202668.2569.4768.1969.4769.4737.69K
Sep 9, 202668.5569.4268.3468.8168.8154.09K
Sep 8, 202669.9870.2469.2169.4869.4837.39K
Sep 4, 202669.5770.6769.3670.3670.3693.45K
Sep 3, 202669.8170.5069.7069.9169.9134.23K
Sep 2, 202668.0569.6168.0569.3469.3444.98K
Sep 1, 202668.2868.8367.5267.9767.9760.71K
Aug 31, 202669.4669.4668.2868.4968.4965.02K
Aug 28, 202669.2770.2569.2769.4469.4467.78K
Aug 27, 202668.8170.0368.3569.4869.4896.29K
Aug 26, 202669.3969.7868.5369.2469.24101.28K
Aug 25, 202670.2770.2768.3568.9968.99117.98K
Aug 24, 202669.7170.3468.8869.8969.8967.52K
Aug 21, 202669.8969.9768.7269.7169.7175.11K
Aug 20, 202669.1569.9568.6769.4369.4389.74K
Aug 19, 202671.5071.7769.0369.4769.4793.66K
Aug 18, 202671.6871.9271.1571.4571.4569.45K
Aug 17, 202672.0472.5071.5371.8571.85115.10K
Aug 14, 202672.4674.5071.9571.9671.9645.10K
Aug 13, 202672.6573.3572.1572.3572.3569.84K
Aug 12, 202671.5372.4471.5372.0872.0862.08K
Aug 11, 202670.7972.0370.7971.6871.6878.93K
Aug 10, 202671.4671.8170.0270.6370.6391.81K
Aug 7, 202672.3972.6871.2171.8871.88106.39K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.