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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$41.51$47.888,500——
2021-12-30$41.54$47.925,200——
2021-12-29$41.86$48.298,400——
2021-12-28$41.16$47.4821,200——
2021-12-27$41.70$48.1014,500——
2021-12-23$41.85$48.278,000——
2021-12-22$41.69$48.0915,100——
2021-12-21$40.70$46.9522,000——
2021-12-20$40.02$46.1619,500——
2021-12-17$40.62$46.8646,600——
2021-12-16$40.64$46.8829,100——
2021-12-15$42.00$48.4533,500——
2021-12-14$41.98$48.4252,000——
2021-12-13$40.44$46.6512,700——
2021-12-10$40.39$46.5911,600——
2021-12-09$40.30$46.497,900——
2021-12-08$40.99$47.288,700——
2021-12-07$41.31$47.657,100——
2021-12-06$41.28$47.6216,400——
2021-12-03$40.92$47.2011,600——
2021-12-02$42.28$48.7725,300——
2021-12-01$40.51$46.7317,600——
2021-11-30$40.44$46.6514,200——
2021-11-29$40.70$46.9526,500——
2021-11-26$40.60$46.8311,700——
2021-11-24$43.13$49.756,900——
2021-11-23$42.99$49.5910,900——
2021-11-22$42.88$49.4613,000——
2021-11-19$42.36$48.868,100——
2021-11-18$42.94$49.538,700——
2021-11-17$42.66$49.217,600——
2021-11-16$42.56$49.0912,000——
2021-11-15$42.58$49.128,600——
2021-11-12$42.96$49.556,600——
2021-11-11$42.99$49.597,100——
2021-11-10$43.39$50.0524,900——
2021-11-09$43.04$49.656,700——
2021-11-08$43.64$50.349,500——
2021-11-05$43.40$50.0627,600——
2021-11-04$42.50$48.7613,400——
2021-11-03$41.95$48.1321,900——
2021-11-02$41.38$47.477,700——
2021-11-01$41.60$47.7316,800——
2021-10-29$41.75$47.909,000——
2021-10-28$42.10$48.3035,500——
2021-10-27$39.89$45.7626,200——
2021-10-26$39.03$44.7814,400——
2021-10-25$39.45$45.269,100——
2021-10-22$39.20$44.979,500——
2021-10-21$39.01$44.756,500——
2021-10-20$38.92$44.659,300——
2021-10-19$39.36$45.1611,500——
2021-10-18$39.27$45.0510,400——
2021-10-15$39.50$45.3213,800——
2021-10-14$39.70$45.5512,800——
2021-10-13$39.37$45.1715,800——
2021-10-12$39.55$45.375,200——
2021-10-11$39.45$45.2612,300——
2021-10-08$39.84$45.7111,600——
2021-10-07$39.69$45.5316,800——
2021-10-06$39.26$45.0411,000——
2021-10-05$39.18$44.9513,300——
2021-10-04$38.83$44.5510,200——
2021-10-01$39.11$44.8722,000——
2021-09-30$38.68$44.3815,600——
2021-09-29$39.01$44.759,800——
2021-09-28$38.55$44.2312,400——
2021-09-27$39.13$44.8937,700——
2021-09-24$38.09$43.7015,600——
2021-09-23$38.09$43.7015,800——
2021-09-22$37.57$43.1012,200——
2021-09-21$37.35$42.8511,900——
2021-09-20$37.18$42.6623,200——
2021-09-17$37.73$43.2993,700——
2021-09-16$37.00$42.4520,300——
2021-09-15$37.14$42.6124,700——
2021-09-14$36.72$42.1321,300——
2021-09-13$36.90$42.3319,400——
2021-09-10$36.75$42.1628,500——
2021-09-09$36.85$42.2824,300——
2021-09-08$36.90$42.3317,300——
2021-09-07$37.05$42.5123,300——
2021-09-03$37.49$43.0116,300——
2021-09-02$37.61$43.1512,600——
2021-09-01$37.49$43.0121,300——
2021-08-31$37.42$42.9323,700——
2021-08-30$37.11$42.5715,900——
2021-08-27$37.37$42.8726,200——
2021-08-26$36.75$42.1615,800——
2021-08-25$37.03$42.4836,400——
2021-08-24$37.65$43.1914,300——
2021-08-23$37.50$43.0226,600——
2021-08-20$36.62$42.0137,000——
2021-08-19$37.03$42.4817,400——
2021-08-18$37.00$42.4518,100——
2021-08-17$37.20$42.6812,800——
2021-08-16$37.25$42.7411,100——
2021-08-13$37.35$42.8513,600——
2021-08-12$37.41$42.929,100——
2021-08-11$37.44$42.9510,800——
2021-08-10$37.08$42.5411,000——
2021-08-09$37.01$42.4622,600——
2021-08-06$36.97$42.4118,900——
2021-08-05$36.17$41.2313,800——
2021-08-04$35.48$40.4515,900——
2021-08-03$35.29$40.2316,400——
2021-08-02$35.17$40.0912,200——
2021-07-30$35.12$40.0411,200——
2021-07-29$35.50$40.4714,000——
2021-07-28$35.70$40.7014,400——
2021-07-27$35.86$40.885,900——
2021-07-26$37.07$42.266,000——
2021-07-23$36.62$41.759,200——
2021-07-22$36.73$41.877,200——
2021-07-21$37.53$42.787,500——
2021-07-20$37.05$42.2430,000——
2021-07-19$36.61$41.7315,200——
2021-07-16$37.50$42.7513,100——
2021-07-15$38.02$43.3422,200——
2021-07-14$37.53$42.7827,600——
2021-07-13$37.59$42.8524,500——
2021-07-12$38.18$43.527,800——
2021-07-09$37.74$43.0223,800——
2021-07-08$37.04$42.2233,500——
2021-07-07$37.74$43.0228,100——
2021-07-06$37.89$43.1925,200——
2021-07-02$38.68$44.0917,700——
2021-07-01$38.36$43.7339,700——
2021-06-30$38.11$43.4430,900——
2021-06-29$38.17$43.5123,800——
2021-06-28$38.58$43.9822,800——
2021-06-25$38.51$43.9058,600——
2021-06-24$39.35$44.8619,900——
2021-06-23$38.65$44.0625,000——
2021-06-22$38.53$43.9220,300——
2021-06-21$38.87$44.3119,300——
2021-06-18$38.40$43.7753,700——
2021-06-17$38.00$43.3221,600——
2021-06-16$37.98$43.3020,400——
2021-06-15$37.85$43.1523,400——
2021-06-14$37.85$43.158,200——
2021-06-11$38.25$43.609,300——
2021-06-10$38.23$43.587,100——
2021-06-09$39.09$44.5616,500——
2021-06-08$39.34$44.8516,500——
2021-06-07$39.50$45.0330,700——
2021-06-04$39.22$44.716,900——
2021-06-03$39.22$44.717,700——
2021-06-02$39.29$44.7915,700——
2021-06-01$39.50$45.0316,000——
2021-05-28$38.85$44.298,900——
2021-05-27$39.00$44.4630,600——
2021-05-26$39.39$44.9012,900——
2021-05-25$39.41$44.9332,400——
2021-05-24$39.49$45.0212,500——
2021-05-21$39.23$44.7214,600——
2021-05-20$38.68$44.0921,700——
2021-05-19$38.23$43.588,400——
2021-05-18$38.52$43.9115,400——
2021-05-17$38.14$43.4818,500——
2021-05-14$38.84$44.2818,200——
2021-05-13$36.91$42.0829,800——
2021-05-12$36.77$41.9213,200——
2021-05-11$38.25$43.6010,700——
2021-05-10$38.79$44.2213,300——
2021-05-07$38.68$44.095,700——
2021-05-06$38.85$44.037,800——
2021-05-05$39.25$44.488,400——
2021-05-04$38.97$44.1610,000——
2021-05-03$39.68$44.9722,800——
2021-04-30$37.94$42.9923,000——
2021-04-29$37.77$42.806,300——
2021-04-28$37.30$42.279,700——
2021-04-27$37.14$42.0914,400——
2021-04-26$37.25$42.2113,900——
2021-04-23$37.30$42.277,000——
2021-04-22$37.05$41.999,600——
2021-04-21$37.26$42.228,900——
2021-04-20$37.08$42.0222,300——
2021-04-19$37.31$42.289,100——
2021-04-16$37.58$42.5911,200——
2021-04-15$37.55$42.553,700——
2021-04-14$37.46$42.457,300——
2021-04-13$37.07$42.018,800——
2021-04-12$37.76$42.7910,200——
2021-04-09$36.95$41.878,700——
2021-04-08$36.98$41.9118,400——
2021-04-07$36.46$41.3231,200——
2021-04-06$37.38$42.3628,200——
2021-04-05$37.02$41.959,800——
2021-04-01$36.94$41.8614,000——
2021-03-31$36.05$40.8549,600——
2021-03-30$36.55$41.429,100——
2021-03-29$36.45$41.3122,000——
2021-03-26$36.72$41.6117,100——
2021-03-25$36.52$41.3914,500——
2021-03-24$35.71$40.4716,300——
2021-03-23$36.33$41.1724,000——
2021-03-22$36.94$41.8622,900——
2021-03-19$38.50$43.63118,800——
2021-03-18$36.92$41.8422,900——
2021-03-17$36.17$40.9914,400——
2021-03-16$36.38$41.2325,100——
2021-03-15$36.89$41.8038,900——
2021-03-12$37.85$42.8936,800——
2021-03-11$38.53$43.6649,000——
2021-03-10$36.98$41.9151,800——
2021-03-09$35.97$40.7624,600——
2021-03-08$35.43$40.1548,500——
2021-03-05$34.95$39.6126,400——
2021-03-04$34.66$39.2823,200——
2021-03-03$34.00$38.5337,600——
2021-03-02$33.71$38.2014,100——
2021-03-01$33.98$38.5123,600——
2021-02-26$32.35$36.6614,900——
2021-02-25$33.14$37.559,200——
2021-02-24$33.65$38.1311,700——
2021-02-23$33.17$37.5915,100——
2021-02-22$33.14$37.5532,600——
2021-02-19$32.47$36.8014,200——
2021-02-18$32.21$36.5014,000——
2021-02-17$32.05$36.3212,200——
2021-02-16$31.95$36.2113,900——
2021-02-12$32.31$36.617,100——
2021-02-11$31.73$35.969,200——
2021-02-10$32.38$36.6915,100——
2021-02-09$32.46$36.7824,600——
2021-02-08$31.82$36.0622,800——
2021-02-05$31.11$35.259,300——
2021-02-04$31.50$35.4516,500——
2021-02-03$31.35$35.2818,900——
2021-02-02$30.71$34.5618,600——
2021-02-01$30.67$34.5132,700——
2021-01-29$28.16$31.6919,900——
2021-01-28$28.65$32.2415,000——
2021-01-27$28.74$32.3418,400——
2021-01-26$30.07$33.8422,300——
2021-01-25$29.34$33.029,400——
2021-01-22$29.79$33.5214,500——
2021-01-21$29.25$32.9211,700——
2021-01-20$29.65$33.3715,700——
2021-01-19$29.78$33.5112,000——
2021-01-15$30.05$33.8210,700——
2021-01-14$30.30$34.108,300——
2021-01-13$30.27$34.069,000——
2021-01-12$30.60$34.439,800——
2021-01-11$30.05$33.824,800——
2021-01-08$30.35$34.1515,800——
2021-01-07$30.28$34.0719,200——
2021-01-06$30.10$33.8725,900——
2021-01-05$28.13$31.6516,300——
2021-01-04$27.85$31.3439,900——