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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$42.01$51.079,500——
2023-12-28$43.21$52.539,000——
2023-12-27$43.21$52.538,000——
2023-12-26$42.96$52.2211,500——
2023-12-22$42.67$51.879,500——
2023-12-21$42.23$51.3416,100——
2023-12-20$42.32$51.4530,100——
2023-12-19$42.40$51.5422,000——
2023-12-18$42.00$51.0641,400——
2023-12-15$42.93$52.1977,600——
2023-12-14$40.75$49.5431,300——
2023-12-13$38.76$47.1268,000——
2023-12-12$38.51$46.817,500——
2023-12-11$38.99$47.4013,900——
2023-12-08$39.13$47.5713,600——
2023-12-07$38.63$46.9614,700——
2023-12-06$37.82$45.9816,500——
2023-12-05$37.51$45.606,800——
2023-12-04$37.99$46.186,500——
2023-12-01$37.10$45.1032,300——
2023-11-30$36.45$44.319,600——
2023-11-29$37.40$45.4710,200——
2023-11-28$36.56$44.448,700——
2023-11-27$36.68$44.597,100——
2023-11-24$36.83$44.773,000——
2023-11-22$36.45$44.315,200——
2023-11-21$36.15$43.9519,400——
2023-11-20$37.51$45.603,500——
2023-11-17$38.20$46.4411,200——
2023-11-16$37.80$45.954,300——
2023-11-15$38.03$46.238,500——
2023-11-14$38.60$46.9217,800——
2023-11-13$35.89$43.6310,100——
2023-11-10$36.15$43.959,800——
2023-11-09$35.68$43.3710,700——
2023-11-08$35.86$43.598,300——
2023-11-07$36.38$44.235,600——
2023-11-06$36.16$43.9612,500——
2023-11-03$36.57$44.4615,100——
2023-11-02$35.40$43.0315,100——
2023-11-01$34.20$41.585,600——
2023-10-31$34.27$41.666,700——
2023-10-30$34.27$41.6622,200——
2023-10-27$33.16$40.315,700——
2023-10-26$34.01$41.0416,700——
2023-10-25$33.80$40.797,900——
2023-10-24$33.80$40.7911,000——
2023-10-23$33.68$40.6412,200——
2023-10-20$33.55$40.4913,400——
2023-10-19$33.03$39.8617,200——
2023-10-18$32.26$38.937,100——
2023-10-17$32.92$39.7214,200——
2023-10-16$32.50$39.2213,100——
2023-10-13$32.57$39.307,800——
2023-10-12$32.57$39.3011,200——
2023-10-11$32.89$39.699,100——
2023-10-10$32.46$39.1712,300——
2023-10-09$32.10$38.7414,300——
2023-10-06$32.00$38.618,800——
2023-10-05$32.28$38.9510,300——
2023-10-04$31.90$38.4912,600——
2023-10-03$31.47$37.9812,200——
2023-10-02$32.06$38.6912,400——
2023-09-29$31.87$38.468,800——
2023-09-28$31.81$38.3915,100——
2023-09-27$31.90$38.496,300——
2023-09-26$31.93$38.5312,200——
2023-09-25$32.16$38.813,800——
2023-09-22$32.14$38.7811,300——
2023-09-21$31.76$38.3341,500——
2023-09-20$32.53$39.255,000——
2023-09-19$32.56$39.296,800——
2023-09-18$32.72$39.483,200——
2023-09-15$33.18$40.0420,600——
2023-09-14$33.28$40.167,600——
2023-09-13$32.71$39.4710,000——
2023-09-12$33.10$39.947,600——
2023-09-11$33.21$40.077,500——
2023-09-08$32.88$39.687,200——
2023-09-07$32.62$39.3634,100——
2023-09-06$32.50$39.2210,100——
2023-09-05$33.04$39.877,800——
2023-09-01$33.61$40.569,600——
2023-08-31$32.66$39.419,800——
2023-08-30$33.26$40.1410,400——
2023-08-29$33.45$40.369,400——
2023-08-28$33.01$39.837,100——
2023-08-25$32.59$39.336,400——
2023-08-24$32.58$39.318,700——
2023-08-23$32.34$39.036,900——
2023-08-22$32.05$38.688,800——
2023-08-21$32.50$39.223,300——
2023-08-18$33.19$40.055,300——
2023-08-17$33.00$39.826,600——
2023-08-16$33.19$40.059,100——
2023-08-15$33.38$40.2811,800——
2023-08-14$34.05$41.097,600——
2023-08-11$35.02$42.269,000——
2023-08-10$34.81$42.0110,600——
2023-08-09$34.60$41.758,000——
2023-08-08$35.38$42.699,200——
2023-08-07$35.92$43.3513,300——
2023-08-04$35.29$42.586,900——
2023-08-03$35.33$42.6310,200——
2023-08-02$34.87$42.0815,600——
2023-08-01$35.41$42.7312,100——
2023-07-31$35.62$42.988,700——
2023-07-28$36.46$44.0019,700——
2023-07-27$35.84$42.9520,700——
2023-07-26$35.60$42.6615,100——
2023-07-25$34.55$41.4016,700——
2023-07-24$35.00$41.9430,600——
2023-07-21$34.17$40.9516,900——
2023-07-20$35.28$42.2823,300——
2023-07-19$36.06$43.2126,500——
2023-07-18$35.54$42.5918,900——
2023-07-17$34.20$40.9818,700——
2023-07-14$34.45$41.2810,500——
2023-07-13$34.80$41.705,000——
2023-07-12$34.10$40.8614,000——
2023-07-11$33.75$40.449,400——
2023-07-10$33.68$40.367,300——
2023-07-07$33.20$39.7828,200——
2023-07-06$32.70$39.1828,500——
2023-07-05$32.92$39.459,000——
2023-07-03$32.92$39.455,200——
2023-06-30$33.21$39.808,500——
2023-06-29$33.90$40.626,700——
2023-06-28$33.26$39.868,000——
2023-06-27$33.26$39.863,900——
2023-06-26$33.51$40.1510,400——
2023-06-23$34.07$40.8377,200——
2023-06-22$32.90$39.4215,500——
2023-06-21$33.22$39.816,300——
2023-06-20$33.70$40.3812,200——
2023-06-16$33.49$40.1329,200——
2023-06-15$35.56$42.6127,700——
2023-06-14$34.30$41.106,900——
2023-06-13$34.66$41.5314,500——
2023-06-12$34.42$41.256,900——
2023-06-09$34.66$41.5312,100——
2023-06-08$35.47$42.5011,500——
2023-06-07$35.29$42.2924,900——
2023-06-06$33.70$40.3816,500——
2023-06-05$32.28$38.6817,600——
2023-06-02$32.73$39.2224,900——
2023-06-01$31.15$37.338,300——
2023-05-31$30.79$36.9012,100——
2023-05-30$31.51$37.7616,400——
2023-05-26$31.91$38.2410,000——
2023-05-25$31.30$37.5114,700——
2023-05-24$31.05$37.2120,500——
2023-05-23$32.18$38.5616,600——
2023-05-22$31.43$37.6617,300——
2023-05-19$31.55$37.8111,900——
2023-05-18$31.98$38.3216,100——
2023-05-17$31.55$37.8115,300——
2023-05-16$29.60$35.4714,500——
2023-05-15$30.39$36.4211,100——
2023-05-12$30.05$36.0115,200——
2023-05-11$29.88$35.819,900——
2023-05-10$30.09$36.0616,300——
2023-05-09$29.05$34.812,900——
2023-05-08$29.41$35.249,500——
2023-05-05$30.00$35.9519,700——
2023-05-04$28.32$33.9414,600——
2023-05-03$28.62$34.3013,900——
2023-05-02$29.20$34.9918,900——
2023-05-01$30.81$36.9219,600——
2023-04-28$31.33$37.5411,900——
2023-04-27$31.70$37.697,800——
2023-04-26$30.84$36.669,700——
2023-04-25$31.19$37.084,600——
2023-04-24$32.20$38.284,700——
2023-04-21$32.51$38.658,500——
2023-04-20$33.24$39.524,000——
2023-04-19$33.27$39.557,800——
2023-04-18$32.25$38.348,400——
2023-04-17$32.29$38.396,400——
2023-04-14$31.73$37.7214,700——
2023-04-13$32.85$39.058,200——
2023-04-12$32.72$38.906,800——
2023-04-11$33.15$39.4118,900——
2023-04-10$32.68$38.8511,500——
2023-04-06$32.50$38.6414,800——
2023-04-05$32.40$38.5221,000——
2023-04-04$32.83$39.0312,700——
2023-04-03$33.23$39.5113,900——
2023-03-31$33.03$39.2716,000——
2023-03-30$32.86$39.079,700——
2023-03-29$33.69$40.059,800——
2023-03-28$34.19$40.6572,200——
2023-03-27$34.30$40.787,500——
2023-03-24$34.58$41.1112,300——
2023-03-23$33.97$40.3927,800——
2023-03-22$34.30$40.7823,600——
2023-03-21$34.30$40.7816,600——
2023-03-20$32.65$38.8223,400——
2023-03-17$31.86$37.8835,800——
2023-03-16$34.80$41.3711,600——
2023-03-15$32.19$38.276,200——
2023-03-14$32.95$39.1720,300——
2023-03-13$32.98$39.2110,900——
2023-03-10$35.67$42.4111,800——
2023-03-09$36.15$42.9831,500——
2023-03-08$37.20$44.238,700——
2023-03-07$37.70$44.8211,800——
2023-03-06$38.45$45.7134,800——
2023-03-03$39.08$46.462,300——
2023-03-02$39.10$46.485,800——
2023-03-01$39.36$46.797,800——
2023-02-28$39.55$47.028,100——
2023-02-27$39.09$46.474,000——
2023-02-24$39.04$46.414,500——
2023-02-23$39.48$46.945,100——
2023-02-22$39.12$46.5110,200——
2023-02-21$39.35$46.788,400——
2023-02-17$39.85$47.3817,300——
2023-02-16$39.30$46.7211,800——
2023-02-15$39.26$46.6710,000——
2023-02-14$39.45$46.9011,800——
2023-02-13$39.52$46.986,600——
2023-02-10$39.65$47.147,200——
2023-02-09$39.54$47.013,700——
2023-02-08$40.11$47.689,700——
2023-02-07$40.26$47.8610,000——
2023-02-06$39.67$47.167,800——
2023-02-03$40.02$47.587,700——
2023-02-02$39.48$46.6410,200——
2023-02-01$38.67$45.6822,700——
2023-01-31$38.40$45.3612,700——
2023-01-30$37.57$44.3810,500——
2023-01-27$37.99$44.8810,700——
2023-01-26$38.80$45.8413,200——
2023-01-25$39.00$46.075,200——
2023-01-24$39.07$46.155,400——
2023-01-23$39.20$46.3111,400——
2023-01-20$39.28$46.408,700——
2023-01-19$38.63$45.636,700——
2023-01-18$39.04$46.124,600——
2023-01-17$40.10$47.373,800——
2023-01-13$40.50$47.845,800——
2023-01-12$39.87$47.108,900——
2023-01-11$39.25$46.378,700——
2023-01-10$39.95$47.1912,700——
2023-01-09$39.54$46.717,200——
2023-01-06$40.18$47.4713,900——
2023-01-05$39.69$46.897,800——
2023-01-04$39.86$47.095,300——
2023-01-03$40.10$47.378,700——