Yahoo

Mail

Singapore markets close in 34 minutes

Straits Times Index
3,144.83
-38.78(-1.22%)
Nikkei
38,471.20
-761.60(-1.94%)
Hang Seng
16,248.97
-351.49(-2.12%)
FTSE 100
7,853.89
-111.64(-1.40%)
Bitcoin USD
63,264.08
-3,031.48(-4.57%)
CMC Crypto 200
885.54
0.00(0.00%)

Home Bancorp, Inc. (HBCP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

34.57

-0.13

(-0.37%)

At close: 04:00PM EDT

34.57

0.00

(0.00%)

After hours:

04:17PM EDT

Time period:

16 Apr 2023 - 16 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Apr 2024	34.21	34.64	34.00	34.57	34.57	5,700
12 Apr 2024	35.02	35.02	34.24	34.70	34.70	5,300
11 Apr 2024	35.61	35.80	35.38	35.39	35.39	8,200
10 Apr 2024	36.37	36.45	35.51	35.70	35.70	14,400
09 Apr 2024	37.29	37.29	36.99	37.02	37.02	7,300
08 Apr 2024	38.25	38.25	37.00	37.00	37.00	8,100
05 Apr 2024	37.00	37.19	36.91	36.91	36.91	15,000
04 Apr 2024	38.00	38.00	37.00	37.00	37.00	11,000
03 Apr 2024	36.80	37.49	36.80	37.01	37.01	7,300
02 Apr 2024	36.77	37.23	36.77	36.80	36.80	16,600
01 Apr 2024	38.32	38.32	37.02	37.09	37.09	6,800
28 Mar 2024	37.50	38.37	36.59	38.31	38.31	30,600
27 Mar 2024	36.23	37.70	36.23	37.53	37.53	9,800
26 Mar 2024	36.02	36.54	35.80	36.15	36.15	15,500
25 Mar 2024	35.97	36.20	35.56	36.07	36.07	4,800
22 Mar 2024	36.00	36.42	35.58	36.08	36.08	19,000
21 Mar 2024	35.40	36.43	35.40	36.28	36.28	19,800
20 Mar 2024	34.74	35.42	34.74	35.40	35.40	24,400
19 Mar 2024	34.68	34.90	34.55	34.81	34.81	8,900
18 Mar 2024	34.67	35.35	34.30	34.34	34.34	13,900
15 Mar 2024	34.15	35.13	34.15	35.10	35.10	22,500
14 Mar 2024	35.22	35.51	34.15	34.15	34.15	10,900
13 Mar 2024	34.92	35.83	34.55	35.22	35.22	6,800
12 Mar 2024	35.00	35.08	34.91	34.99	34.99	3,900
11 Mar 2024	35.15	35.25	34.94	35.04	35.04	6,900
08 Mar 2024	36.19	36.19	35.28	35.52	35.52	3,800
07 Mar 2024	36.47	36.48	35.78	35.78	35.78	6,800
06 Mar 2024	35.30	35.77	34.91	35.77	35.77	6,500
05 Mar 2024	35.31	35.53	35.27	35.45	35.45	3,800
04 Mar 2024	36.00	36.26	35.09	35.61	35.61	5,500
01 Mar 2024	36.12	36.12	36.05	36.05	36.05	4,000
29 Feb 2024	36.24	36.75	36.24	36.75	36.75	5,100
28 Feb 2024	36.05	36.49	35.83	35.83	35.83	7,000
27 Feb 2024	37.23	37.23	36.12	36.12	36.12	4,700
26 Feb 2024	36.40	37.04	36.00	36.32	36.32	4,600
23 Feb 2024	36.12	36.70	36.12	36.70	36.70	3,800
22 Feb 2024	37.10	38.64	35.79	36.49	36.49	10,300
21 Feb 2024	37.08	38.61	36.52	37.00	37.00	11,000
20 Feb 2024	37.04	37.57	37.04	37.22	37.22	7,500
16 Feb 2024	38.41	39.02	37.62	37.62	37.62	14,000
15 Feb 2024	37.22	39.28	37.22	38.47	38.47	15,800
14 Feb 2024	35.42	37.42	34.83	37.22	37.22	20,000
13 Feb 2024	37.10	37.10	34.96	35.21	35.21	14,400
12 Feb 2024	38.12	38.85	38.00	38.33	38.33	12,700
09 Feb 2024	36.87	38.95	36.87	37.32	37.32	15,000
08 Feb 2024	35.80	37.25	35.80	37.06	37.06	14,300
07 Feb 2024	36.49	36.49	34.65	35.69	35.69	18,000
06 Feb 2024	36.90	37.45	35.26	36.49	36.49	15,800
05 Feb 2024	38.38	38.38	35.83	37.11	37.11	27,100
02 Feb 2024	38.51	39.20	38.30	38.39	38.39	12,000
02 Feb 2024	0.25 Dividend
01 Feb 2024	39.74	39.74	38.27	39.40	39.15	10,400
31 Jan 2024	42.03	42.03	39.82	39.82	39.57	10,400
30 Jan 2024	42.75	43.20	41.57	42.16	41.89	6,200
29 Jan 2024	40.18	42.98	40.18	42.93	42.66	21,800
26 Jan 2024	42.37	42.37	41.26	41.39	41.13	6,900
25 Jan 2024	41.87	42.28	40.90	42.28	42.01	14,400
24 Jan 2024	42.00	42.00	40.51	41.30	41.04	11,300
23 Jan 2024	41.31	41.80	41.24	41.61	41.35	20,200
22 Jan 2024	40.74	41.30	40.71	40.92	40.66	7,800
19 Jan 2024	39.77	40.27	38.64	40.27	40.01	7,500
18 Jan 2024	39.26	39.50	39.10	39.47	39.22	5,300
17 Jan 2024	38.55	39.84	38.26	39.55	39.30	18,300
16 Jan 2024	41.18	41.21	38.38	38.55	38.31	22,500
12 Jan 2024	41.10	41.35	40.77	41.10	40.84	9,800
11 Jan 2024	41.18	41.19	40.60	40.73	40.47	11,000
10 Jan 2024	40.71	40.94	39.85	40.94	40.68	11,100
09 Jan 2024	40.54	40.71	40.54	40.71	40.45	5,500
08 Jan 2024	41.34	41.34	40.22	41.10	40.84	7,300
05 Jan 2024	40.62	41.77	40.62	41.30	41.04	28,900
04 Jan 2024	40.89	41.99	40.45	40.79	40.53	10,000
03 Jan 2024	42.19	42.19	40.72	40.72	40.46	10,200
02 Jan 2024	41.63	42.58	41.39	42.25	41.98	9,000
29 Dec 2023	43.06	43.06	41.74	42.01	41.74	9,500
28 Dec 2023	43.01	43.51	42.95	43.21	42.94	9,000
27 Dec 2023	42.75	43.37	42.70	43.21	42.94	8,000
26 Dec 2023	42.70	43.50	42.70	42.96	42.69	11,500
22 Dec 2023	42.22	42.75	42.22	42.67	42.40	9,500
21 Dec 2023	42.02	42.50	41.39	42.23	41.96	16,100
20 Dec 2023	42.08	44.00	42.08	42.32	42.05	30,100
19 Dec 2023	41.23	42.95	41.23	42.40	42.13	22,000
18 Dec 2023	43.19	43.77	41.55	42.00	41.73	41,400
15 Dec 2023	41.02	43.41	40.45	42.93	42.66	77,600
14 Dec 2023	39.87	41.08	39.23	40.75	40.49	31,300
13 Dec 2023	38.52	40.40	38.28	38.76	38.51	68,000
12 Dec 2023	39.20	39.20	38.51	38.51	38.27	7,500
11 Dec 2023	38.56	39.26	38.56	38.99	38.74	13,900
08 Dec 2023	38.65	39.66	38.33	39.13	38.88	13,600
07 Dec 2023	37.75	38.65	37.55	38.63	38.38	14,700
06 Dec 2023	37.56	38.70	37.56	37.82	37.58	16,500
05 Dec 2023	38.00	38.00	37.51	37.51	37.27	6,800
04 Dec 2023	37.08	38.00	37.08	37.99	37.75	6,500
01 Dec 2023	37.18	37.51	36.60	37.10	36.86	32,300
30 Nov 2023	37.29	37.37	36.41	36.45	36.22	9,600
29 Nov 2023	37.06	37.69	37.06	37.40	37.16	10,200
28 Nov 2023	36.29	36.89	36.29	36.56	36.33	8,700
27 Nov 2023	36.83	37.34	36.64	36.68	36.45	7,100
24 Nov 2023	36.87	36.87	36.60	36.83	36.60	3,000
22 Nov 2023	36.59	36.59	36.14	36.45	36.22	5,200
21 Nov 2023	37.54	38.03	35.61	36.15	35.92	19,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,144.83-38.78(-1.22%)

Nikkei38,471.20-761.60(-1.94%)

Hang Seng16,248.97-351.49(-2.12%)

FTSE 1007,853.89-111.64(-1.40%)

Bitcoin USD63,264.08-3,031.48(-4.57%)

CMC Crypto 200885.540.00(0.00%)

Home Bancorp, Inc. (HBCP)

Straits Times Index
3,144.83
-38.78(-1.22%)

Nikkei
38,471.20
-761.60(-1.94%)

Hang Seng
16,248.97
-351.49(-2.12%)

FTSE 100
7,853.89
-111.64(-1.40%)

Bitcoin USD
63,264.08
-3,031.48(-4.57%)

CMC Crypto 200
885.54
0.00(0.00%)