NASDAQ:HBCP | Historical Stock Price | HOME BANCORP, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-10-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.82$14.28$23.12$37.44$60.62$98.172008-10-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$27.99$31.505,100——
2020-12-30$27.86$31.358,500——
2020-12-29$28.50$32.076,700——
2020-12-28$29.10$32.755,700——
2020-12-24$28.75$32.352,700——
2020-12-23$28.65$32.249,000——
2020-12-22$28.02$31.537,400——
2020-12-21$27.91$31.4112,300——
2020-12-18$28.86$32.4854,500——
2020-12-17$29.40$33.089,100——
2020-12-16$29.36$33.0416,000——
2020-12-15$28.92$32.5416,700——
2020-12-14$27.74$31.2210,200——
2020-12-11$28.61$32.1911,600——
2020-12-10$28.57$32.155,400——
2020-12-09$28.29$31.8312,400——
2020-12-08$28.15$31.688,700——
2020-12-07$27.61$31.076,500——
2020-12-04$27.88$31.376,400——
2020-12-03$27.78$31.265,500——
2020-12-02$27.93$31.438,700——
2020-12-01$28.21$31.7412,300——
2020-11-30$28.05$31.5612,200——
2020-11-27$29.58$33.293,300——
2020-11-25$29.98$33.748,000——
2020-11-24$30.58$34.4118,400——
2020-11-23$28.78$32.3914,200——
2020-11-20$29.70$33.428,900——
2020-11-19$29.20$32.865,900——
2020-11-18$28.86$32.487,000——
2020-11-17$29.44$33.1310,600——
2020-11-16$29.65$33.3711,500——
2020-11-13$28.56$32.145,900——
2020-11-12$27.93$31.438,000——
2020-11-11$29.15$32.809,800——
2020-11-10$29.67$33.3923,700——
2020-11-09$26.91$30.2832,000——
2020-11-06$25.90$29.159,900——
2020-11-05$26.82$29.938,600——
2020-11-04$26.18$29.229,700——
2020-11-03$26.93$30.069,900——
2020-11-02$26.22$29.2611,600——
2020-10-30$25.24$28.1710,500——
2020-10-29$25.24$28.1710,400——
2020-10-28$24.82$27.7012,800——
2020-10-27$25.91$28.9211,000——
2020-10-26$26.04$29.0614,000——
2020-10-23$26.57$29.6511,500——
2020-10-22$25.66$28.6413,200——
2020-10-21$25.91$28.9213,000——
2020-10-20$25.82$28.8212,200——
2020-10-19$25.52$28.4830,600——
2020-10-16$25.98$29.008,900——
2020-10-15$26.08$29.1134,500——
2020-10-14$25.62$28.5913,900——
2020-10-13$25.29$28.2312,200——
2020-10-12$25.61$28.5823,900——
2020-10-09$25.98$29.006,900——
2020-10-08$25.85$28.8516,400——
2020-10-07$26.23$29.2713,100——
2020-10-06$25.67$28.6513,100——
2020-10-05$25.66$28.648,000——
2020-10-02$25.16$28.085,900——
2020-10-01$24.38$27.2111,800——
2020-09-30$24.15$26.954,600——
2020-09-29$24.48$27.324,400——
2020-09-28$24.80$27.6810,100——
2020-09-25$23.68$26.438,900——
2020-09-24$23.06$25.748,100——
2020-09-23$22.71$25.3515,600——
2020-09-22$23.47$26.1910,100——
2020-09-21$23.67$26.4221,800——
2020-09-18$24.46$27.3051,100——
2020-09-17$26.10$29.134,000——
2020-09-16$25.87$28.8715,200——
2020-09-15$25.69$28.676,800——
2020-09-14$26.42$29.498,600——
2020-09-11$25.75$28.7413,900——
2020-09-10$25.75$28.7413,000——
2020-09-09$26.00$29.0235,400——
2020-09-08$25.21$28.1417,000——
2020-09-04$25.47$28.4315,200——
2020-09-03$25.36$28.3029,700——
2020-09-02$25.26$28.197,100——
2020-09-01$24.88$27.7717,300——
2020-08-31$24.16$26.9618,100——
2020-08-28$24.57$27.4220,000——
2020-08-27$24.46$27.308,200——
2020-08-26$24.50$27.3412,900——
2020-08-25$24.53$27.384,800——
2020-08-24$24.31$27.1315,600——
2020-08-21$23.43$26.1537,000——
2020-08-20$24.15$26.9510,000——
2020-08-19$24.20$27.0112,000——
2020-08-18$23.96$26.7411,600——
2020-08-17$24.57$27.4214,400——
2020-08-14$25.03$27.9410,100——
2020-08-13$24.71$27.587,000——
2020-08-12$25.20$28.1212,700——
2020-08-11$24.42$27.2526,200——
2020-08-10$24.03$26.8215,400——
2020-08-07$24.10$26.908,600——
2020-08-06$23.48$25.965,500——
2020-08-05$23.60$26.0912,200——
2020-08-04$23.15$25.597,800——
2020-08-03$23.02$25.4515,700——
2020-07-31$23.38$25.8518,800——
2020-07-30$25.00$27.6417,100——
2020-07-29$25.03$27.6711,500——
2020-07-28$24.62$27.2220,300——
2020-07-27$25.25$27.9211,300——
2020-07-24$25.50$28.196,200——
2020-07-23$25.31$27.9810,300——
2020-07-22$25.57$28.2711,700——
2020-07-21$25.98$28.727,500——
2020-07-20$25.03$27.677,800——
2020-07-17$25.14$27.804,700——
2020-07-16$25.62$28.3311,500——
2020-07-15$25.85$28.5832,900——
2020-07-14$25.39$28.0710,400——
2020-07-13$25.40$28.0810,600——
2020-07-10$25.21$27.8715,800——
2020-07-09$24.72$27.3319,800——
2020-07-08$24.98$27.6243,600——
2020-07-07$25.35$28.039,200——
2020-07-06$26.10$28.8610,500——
2020-07-02$26.21$28.989,000——
2020-07-01$25.85$28.5812,800——
2020-06-30$26.75$29.5812,000——
2020-06-29$26.37$29.1613,200——
2020-06-26$25.14$27.8047,600——
2020-06-25$25.19$27.8514,000——
2020-06-24$24.31$26.8819,700——
2020-06-23$25.05$27.708,100——
2020-06-22$25.25$27.9215,000——
2020-06-19$25.31$27.9844,700——
2020-06-18$24.59$27.1910,100——
2020-06-17$24.95$27.599,900——
2020-06-16$25.91$28.659,600——
2020-06-15$25.78$28.5014,900——
2020-06-12$25.07$27.7233,400——
2020-06-11$22.94$25.3625,400——
2020-06-10$24.71$27.327,100——
2020-06-09$26.11$28.8736,800——
2020-06-08$27.16$30.036,900——
2020-06-05$27.24$30.1217,100——
2020-06-04$25.26$27.9316,500——
2020-06-03$25.10$27.7510,900——
2020-06-02$22.60$24.995,600——
2020-06-01$23.42$25.8911,300——
2020-05-29$23.76$26.2715,900——
2020-05-28$25.43$28.1211,400——
2020-05-27$27.01$29.8623,300——
2020-05-26$24.54$27.1326,500——
2020-05-22$23.71$26.2120,100——
2020-05-21$23.61$26.1019,600——
2020-05-20$24.19$26.7425,200——
2020-05-19$21.26$23.519,700——
2020-05-18$23.66$26.1627,300——
2020-05-15$21.26$23.5119,700——
2020-05-14$19.99$22.1026,100——
2020-05-13$20.92$23.1313,500——
2020-05-12$21.00$23.2229,400——
2020-05-11$22.52$24.9017,700——
2020-05-08$24.39$26.9716,600——
2020-05-07$22.31$24.4220,400——
2020-05-06$21.82$23.8917,700——
2020-05-05$23.23$25.4320,800——
2020-05-04$24.81$27.169,900——
2020-05-01$25.17$27.5522,900——
2020-04-30$25.40$27.8118,200——
2020-04-29$26.56$29.0878,400——
2020-04-28$26.60$29.1219,500——
2020-04-27$26.05$28.5233,700——
2020-04-24$23.41$25.6333,600——
2020-04-23$22.90$25.0715,800——
2020-04-22$23.88$26.1413,200——
2020-04-21$23.00$25.1828,400——
2020-04-20$23.85$26.1116,300——
2020-04-17$24.79$27.1420,000——
2020-04-16$22.85$25.0125,400——
2020-04-15$24.18$26.4717,500——
2020-04-14$26.13$28.6027,200——
2020-04-13$26.63$29.1531,000——
2020-04-09$28.20$30.8743,600——
2020-04-08$25.96$28.4237,500——
2020-04-07$24.68$27.0233,100——
2020-04-06$25.97$28.4344,200——
2020-04-03$23.85$26.1144,500——
2020-04-02$24.68$27.0237,600——
2020-04-01$23.67$25.9145,900——
2020-03-31$24.42$26.7365,900——
2020-03-30$24.24$26.5419,800——
2020-03-27$22.95$25.1234,300——
2020-03-26$24.56$26.8937,000——
2020-03-25$22.85$25.0140,400——
2020-03-24$23.02$25.2033,100——
2020-03-23$19.31$21.1421,700——
2020-03-20$20.22$22.1463,700——
2020-03-19$22.58$24.7251,200——
2020-03-18$21.01$23.0056,400——
2020-03-17$24.25$26.55127,600——
2020-03-16$21.82$23.8952,100——
2020-03-13$23.88$26.1429,700——
2020-03-12$21.99$24.0732,500——
2020-03-11$24.25$26.5543,600——
2020-03-10$25.05$27.4269,700——
2020-03-09$25.08$27.4689,700——
2020-03-06$32.31$35.3717,300——
2020-03-05$32.81$35.9238,800——
2020-03-04$33.80$37.0022,400——
2020-03-03$33.30$36.4520,300——
2020-03-02$33.61$36.7933,900——
2020-02-28$34.20$37.440——
2020-02-27$34.20$37.4415,100——
2020-02-26$36.17$39.6019,200——
2020-02-25$36.09$39.5130,200——
2020-02-24$36.20$39.6319,500——
2020-02-21$36.45$39.9010,300——
2020-02-20$36.48$39.9410,300——
2020-02-19$36.16$39.5811,700——
2020-02-18$36.01$39.4213,400——
2020-02-14$36.52$39.9810,900——
2020-02-13$36.74$40.228,700——
2020-02-12$36.33$39.775,800——
2020-02-11$36.02$39.435,700——
2020-02-10$36.06$39.487,300——
2020-02-07$36.26$39.699,000——
2020-02-06$36.68$39.9114,400——
2020-02-05$36.95$40.2131,200——
2020-02-04$36.06$39.249,700——
2020-02-03$36.22$39.4115,100——
2020-01-31$35.56$38.6918,400——
2020-01-30$36.89$40.1412,100——
2020-01-29$36.49$39.7115,900——
2020-01-28$37.29$40.589,900——
2020-01-27$37.21$40.495,200——
2020-01-24$37.62$40.949,400——
2020-01-23$38.17$41.5311,400——
2020-01-22$38.21$41.5812,700——
2020-01-21$38.06$41.4112,800——
2020-01-17$38.35$41.7314,400——
2020-01-16$38.11$41.4718,500——
2020-01-15$38.09$41.4512,300——
2020-01-14$38.25$41.6210,000——
2020-01-13$38.79$42.2110,800——
2020-01-10$38.22$41.5913,800——
2020-01-09$38.30$41.6810,200——
2020-01-08$38.38$41.769,400——
2020-01-07$38.45$41.848,100——
2020-01-06$38.92$42.3512,400——
2020-01-03$39.05$42.4911,300——
2020-01-02$39.26$42.7216,100——