HBCP

Home Bancorp, Inc. Historical Stock Prices

$22.65
*  
0.50
2.16%
Get HBCP Alerts
*Delayed - data as of Nov. 28, 2014  -  Find a broker to begin trading HBCP now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-AUG-2014 TO 28-NOV-2014

Date Open High Low Close / Last Volume
16:00  23.11  23.15  22.65  22.65 6,326
11/28/2014 23.15 23.15 22.65 22.65 6,326
11/26/2014 23.13 23.23 22.8 23.15 7,652
11/25/2014 23.22 23.22 22.8759 23.1 1,121
11/24/2014 22.68 23.2 22.45 23.2 7,781
11/21/2014 22.38 22.9399 22.38 22.7 228,060
11/20/2014 22.55 22.55 22.16 22.5 6,043
11/19/2014 22.54 22.59 22.31 22.58 6,546
11/18/2014 22.33 22.74 21.78 22.71 8,616
11/17/2014 22.6 22.75 22.361 22.361 6,371
11/14/2014 22.77 22.8 22.66 22.749 2,771
11/13/2014 22.83 22.85 22.71 22.71 8,049
11/12/2014 22.88 22.9 22.75 22.84 36,113
11/11/2014 22.81 22.999 22.75 22.96 9,212
11/10/2014 22.95 23.13 22.75 22.83 11,613
11/07/2014 22.92 23.13 22.92 23.08 5,407
11/06/2014 23.1 23.14 22.89 22.89 6,365
11/05/2014 23.05 23.19 22.944 23.19 2,083
11/04/2014 22.9 23.09 22.83 23.09 5,948
11/03/2014 22.72 23.1 22.67 23.03 16,741
10/31/2014 22.86 22.86 22.67 22.79 5,178
10/30/2014 22.79 22.86 22.56 22.85 6,729
10/29/2014 22.85 22.86 22.742 22.76 3,656
10/28/2014 22.93 22.999 22.84 22.8605 6,164
10/27/2014 22.9 23 22.79 22.87 6,195
10/24/2014 22.95 22.999 22.76 22.89 2,508
10/23/2014 22.8 23.1 22.78 22.89 9,565
10/22/2014 22.74 22.78 22.59 22.78 1,935
10/21/2014 22.8 22.8 22.55 22.78 8,693
10/20/2014 22.6 22.8 22.51 22.69 7,547
10/17/2014 22.7 22.83 22.435 22.64 8,393
10/16/2014 22.41 22.73 22.41 22.673 8,722
10/15/2014 22.61 22.77 22.42 22.43 4,515
10/14/2014 22.41 22.88 22.41 22.75 20,833
10/13/2014 22.41 22.45 22.1 22.44 12,932
10/10/2014 22.86 23.09 22.51 22.51 4,311
10/09/2014 22.89 23.08 22.76 22.88 7,623
10/08/2014 22.95 23.06 22.83 22.89 7,314
10/07/2014 22.9 23.2 22.9 23.04 9,782
10/06/2014 23.1 23.1 22.93 23.02 2,982
10/03/2014 22.85 23.15 22.85 23.08 41,334
10/02/2014 22.9 22.95 22.65 22.74 8,221
10/01/2014 22.8 22.95 22.47 22.73 13,162
09/30/2014 22.6 22.88 22.6 22.71 11,099
09/29/2014 22.55 22.7 22.5 22.6 10,574
09/26/2014 22.61 22.66 22.34 22.51 19,119
09/25/2014 22.6 22.71 22.2508 22.53 4,212
09/24/2014 22.65 22.72 22.5001 22.66 7,806
09/23/2014 22.63 22.93 22.55 22.62 86,658
09/22/2014 22.55 22.8 22.55 22.65 14,911
09/19/2014 22.52 22.65 22.5 22.65 15,298
09/18/2014 22.45 22.65 22.4 22.52 37,077
09/17/2014 22.315 22.45 22.2 22.4 14,195
09/16/2014 22.35 22.35 21.965 22.31 8,272
09/15/2014 22.17 22.31 22.01 22.2 11,008
09/12/2014 22.19 22.35 22 22.32 14,750
09/11/2014 22 22.34 22 22.17 5,739
09/10/2014 22.24 22.24 21.79 21.99 16,779
09/09/2014 22.06 22.15 21.87 22.14 17,830
09/08/2014 21.9 22.26 21.59 22 14,834
09/05/2014 21.95 22.14 21.81 21.84 5,808
09/04/2014 22.33 22.33 22 22 2,890
09/03/2014 22.18 22.23 22.01 22.06 10,390
09/02/2014 22.25 22.4 21.87 22.2 15,974
08/29/2014 22.1 22.34 21.76 22.34 14,673
08/28/2014 21.74 22.28 21.49 22.08 8,588
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?