MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HBCP — Home Bancorp, Inc.
NasdaqHome Bancorp, Inc.
$67.53
+0.68(+1.02%)
- O
- 67.34
- H
- 68.20
- L
- 67.06
- V
- 46.9K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$67.53
Period Return+41.42%
Period High$74.50
Period Low$43.80
Avg Daily Volume61.7K
Total Trading Days365
HBCP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $67.34 | $68.20 | $67.06 | $67.53 | +$0.68 | +1.02% | 46,897 | $67.55 | $67.06 $68.20 |
| Oct 1, 2026 | $66.15 | $66.94 | $65.09 | $66.85 | +$0.79 | +1.20% | 74,161 | $66.06 | $65.09 $66.94 |
| Sep 30, 2026 | $66.44 | $66.98 | $65.55 | $66.06 | $-0.43 | -0.65% | 76,271 | $66.20 | $65.55 $66.98 |
| Sep 29, 2026 | $67.01 | $67.97 | $65.90 | $66.49 | $-0.57 | -0.85% | 42,915 | $66.43 | $65.90 $67.97 |
| Sep 28, 2026 | $67.52 | $67.98 | $67.03 | $67.06 | $-0.54 | -0.80% | 110,151 | $67.45 | $67.03 $67.98 |
| Sep 25, 2026 | $67.72 | $68.45 | $67.45 | $67.60 | $-0.12 | -0.18% | 71,734 | $67.73 | $67.45 $68.45 |
| Sep 24, 2026 | $67.58 | $67.72 | $67.01 | $67.72 | +$0.55 | +0.82% | 58,330 | $67.57 | $67.01 $67.72 |
| Sep 23, 2026 | $67.51 | $68.10 | $67.06 | $67.17 | $-0.94 | -1.38% | 49,535 | $67.49 | $67.06 $68.10 |
| Sep 22, 2026 | $68.58 | $68.98 | $67.69 | $68.11 | $-0.02 | -0.03% | 51,510 | $68.25 | $67.69 $68.98 |
| Sep 21, 2026 | $68.66 | $69.00 | $68.13 | $68.13 | $-0.44 | -0.64% | 47,952 | $68.47 | $68.13 $69.00 |
| Sep 18, 2026 | $68.13 | $68.66 | $67.11 | $68.57 | $-0.03 | -0.04% | 154,778 | $68.30 | $67.11 $68.66 |
| Sep 17, 2026 | $69.05 | $69.30 | $68.07 | $68.60 | $-0.05 | -0.07% | 66,926 | $68.68 | $68.07 $69.30 |
| Sep 16, 2026 | $69.94 | $69.94 | $67.36 | $68.65 | $-0.99 | -1.42% | 60,079 | $68.69 | $67.36 $69.94 |
| Sep 15, 2026 | $69.12 | $70.05 | $69.12 | $69.64 | +$0.23 | +0.33% | 44,912 | $69.67 | $69.12 $70.05 |
| Sep 14, 2026 | $69.07 | $70.02 | $69.00 | $69.41 | +$0.19 | +0.27% | 77,543 | $69.53 | $69.00 $70.02 |
| Sep 11, 2026 | $70.11 | $70.36 | $68.66 | $69.22 | $-0.25 | -0.36% | 39,425 | $69.10 | $68.66 $70.36 |
| Sep 10, 2026 | $68.25 | $69.47 | $68.19 | $69.47 | +$0.66 | +0.96% | 37,687 | $68.91 | $68.19 $69.47 |
| Sep 9, 2026 | $68.55 | $69.43 | $68.34 | $68.81 | $-0.67 | -0.96% | 54,089 | $68.78 | $68.34 $69.43 |
| Sep 8, 2026 | $69.98 | $70.24 | $69.21 | $69.48 | $-0.88 | -1.25% | 37,387 | $69.66 | $69.21 $70.24 |
| Sep 4, 2026 | $69.57 | $70.68 | $69.36 | $70.36 | +$0.45 | +0.64% | 93,456 | $70.15 | $69.36 $70.68 |
| Sep 3, 2026 | $69.81 | $70.50 | $69.70 | $69.91 | +$0.57 | +0.82% | 34,226 | $70.04 | $69.70 $70.50 |
| Sep 2, 2026 | $68.05 | $69.62 | $68.05 | $69.34 | +$1.37 | +2.02% | 44,975 | $69.07 | $68.05 $69.62 |
| Sep 1, 2026 | $68.28 | $68.83 | $67.52 | $67.97 | $-0.52 | -0.76% | 60,708 | $68.03 | $67.52 $68.83 |
| Aug 31, 2026 | $69.46 | $69.46 | $68.28 | $68.49 | $-0.95 | -1.37% | 65,022 | $68.71 | $68.28 $69.46 |
| Aug 28, 2026 | $69.27 | $70.25 | $69.27 | $69.44 | $-0.04 | -0.06% | 67,784 | $69.69 | $69.27 $70.25 |
| Aug 27, 2026 | $68.81 | $70.03 | $68.35 | $69.48 | +$0.24 | +0.35% | 96,291 | $69.24 | $68.35 $70.03 |
| Aug 26, 2026 | $69.39 | $69.78 | $68.53 | $69.24 | +$0.25 | +0.36% | 101,275 | $69.21 | $68.53 $69.78 |
| Aug 25, 2026 | $70.27 | $70.27 | $68.35 | $68.99 | $-0.90 | -1.29% | 117,981 | $69.22 | $68.35 $70.27 |
| Aug 24, 2026 | $69.71 | $70.34 | $68.88 | $69.89 | +$0.18 | +0.26% | 67,517 | $69.87 | $68.88 $70.34 |
| Aug 21, 2026 | $69.89 | $69.97 | $68.72 | $69.71 | +$0.28 | +0.40% | 75,107 | $69.55 | $68.72 $69.97 |