Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Home Bancorp Inc (NQ: HBCP )

36.28 +0.05 (+0.14%)
Streaming Delayed Price Updated: 9:58 AM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 9.423 9.886 9.423 9.691 37,087 -0.28(-2.85%)
Jun 29, 2009 9.975 10.04 9.740 9.975 37,478 +0.00(+0.00%)
Jun 26, 2009 9.780 10.19 9.602 9.975 1,515,132 +0.15(+1.57%)
Jun 25, 2009 9.529 9.821 9.423 9.821 75,579 +0.27(+2.80%)
Jun 24, 2009 9.650 9.650 9.431 9.553 46,492 -0.09(-0.93%)
Jun 23, 2009 9.642 9.740 9.577 9.642 24,035 -0.10(-1.00%)
Jun 22, 2009 9.740 9.740 9.512 9.740 22,601 +0.00(+0.00%)
Jun 19, 2009 9.650 9.740 9.439 9.740 5,210 +0.00(+0.00%)
Jun 18, 2009 9.529 9.813 9.439 9.740 9,206 -0.12(-1.23%)
Jun 17, 2009 9.740 9.861 9.723 9.861 21,859 +0.12(+1.25%)
Jun 16, 2009 9.740 9.740 9.538 9.740 9,845 -0.08(-0.83%)
Jun 15, 2009 9.545 9.821 9.418 9.821 11,687 +0.08(+0.83%)
Jun 12, 2009 9.626 9.740 9.456 9.740 11,002 +0.08(+0.84%)
Jun 11, 2009 9.577 9.658 9.334 9.658 13,374 +0.08(+0.85%)
Jun 10, 2009 9.496 9.650 9.334 9.577 66,825 +0.10(+1.03%)
Jun 09, 2009 9.212 9.480 9.212 9.480 11,139 +0.11(+1.13%)
Jun 08, 2009 9.334 9.374 9.163 9.374 10,885 +0.04(+0.43%)
Jun 05, 2009 9.147 9.334 9.147 9.334 3,505 +0.04(+0.44%)
Jun 04, 2009 9.163 9.301 9.155 9.293 2,026 -0.04(-0.43%)
Jun 03, 2009 9.293 9.472 8.774 9.334 25,162 -0.00(-0.00%)
Jun 02, 2009 9.293 9.382 8.969 9.334 13,339 +0.00(+0.00%)
Jun 01, 2009 9.009 9.577 8.955 9.334 13,523 +0.54(+6.09%)
May 29, 2009 9.447 9.496 8.733 8.798 71,974 -0.54(-5.74%)
May 28, 2009 9.180 9.529 9.173 9.334 9,626 +0.00(+0.00%)
May 27, 2009 9.512 9.577 9.236 9.334 10,477 +0.11(+1.14%)
May 26, 2009 9.496 9.537 9.228 9.228 199,870 -0.25(-2.65%)
May 22, 2009 9.374 9.496 9.374 9.480 9,733 +0.02(+0.26%)
May 21, 2009 9.456 9.456 9.334 9.456 15,611 +0.12(+1.30%)
May 20, 2009 9.480 9.480 9.309 9.334 55,458 -0.15(-1.54%)
May 19, 2009 9.399 9.496 9.261 9.480 49,579 +0.16(+1.74%)
May 18, 2009 9.334 9.415 9.293 9.318 176,820 +0.00(+0.00%)
May 15, 2009 9.334 9.334 9.301 9.318 29,471 -0.02(-0.17%)
May 14, 2009 9.334 9.334 9.293 9.334 13,783 +0.00(+0.00%)
May 13, 2009 9.334 9.334 9.188 9.334 82,388 +0.04(+0.44%)
May 12, 2009 9.326 9.334 9.285 9.293 23,969 +0.12(+1.33%)
May 11, 2009 9.293 9.326 9.171 9.171 28,853 -0.12(-1.31%)
May 08, 2009 9.188 9.293 9.171 9.293 22,879 +0.02(+0.17%)
May 07, 2009 9.171 9.277 9.171 9.277 29,037 +0.11(+1.15%)
May 06, 2009 9.115 9.171 9.107 9.171 48,805 +0.04(+0.44%)
May 05, 2009 9.123 9.131 9.123 9.131 1,699 +0.02(+0.18%)
May 04, 2009 9.131 9.131 9.001 9.115 9,623 +0.12(+1.35%)
May 01, 2009 8.985 8.993 8.928 8.993 3,127 +0.01(+0.09%)
Apr 30, 2009 8.863 8.985 8.847 8.985 47,721 +0.10(+1.10%)
Apr 29, 2009 8.912 8.920 8.847 8.887 3,415 +0.04(+0.46%)
Apr 28, 2009 8.892 8.892 8.684 8.847 18,846 -0.06(-0.73%)
Apr 27, 2009 8.806 8.912 8.806 8.912 4,941 +0.11(+1.20%)
Apr 24, 2009 8.563 8.887 8.563 8.806 2,464 +0.02(+0.18%)
Apr 23, 2009 8.920 8.928 8.766 8.790 32,157 -0.06(-0.64%)
Apr 22, 2009 8.327 8.928 8.319 8.847 23,976 +0.03(+0.37%)
Apr 21, 2009 8.758 8.814 8.741 8.814 4,681 +0.48(+5.74%)
Apr 20, 2009 8.335 8.335 8.335 8.335 123 -0.18(-2.10%)
Apr 17, 2009 8.538 8.538 8.376 8.514 3,449 -0.06(-0.76%)
Apr 16, 2009 8.684 8.717 8.555 8.579 7,700 -0.17(-1.95%)
Apr 15, 2009 8.522 8.790 8.522 8.749 8,294 +0.15(+1.70%)
Apr 14, 2009 8.522 8.644 8.522 8.603 11,550 +0.08(+0.95%)
Apr 13, 2009 8.522 8.522 8.480 8.522 24,368 +0.04(+0.48%)
Apr 09, 2009 8.197 8.506 8.157 8.482 85,149 +0.28(+3.47%)
Apr 08, 2009 8.157 8.197 8.116 8.197 6,530 +0.12(+1.51%)
Apr 07, 2009 8.116 8.165 8.076 8.076 16,097 -0.02(-0.30%)
Apr 06, 2009 8.100 8.165 8.100 8.100 38,564 +0.07(+0.91%)
Apr 03, 2009 8.051 8.108 7.995 8.027 6,246 +0.00(+0.00%)
Apr 02, 2009 7.897 8.108 7.881 8.027 634 +0.09(+1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.