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

Home Bancorp Inc (NQ: HBCP )

36.17 -0.35 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2009 9.740 9.951 9.740 9.902 15,803 +0.15(+1.58%)
Aug 28, 2009 10.12 10.12 9.740 9.748 8,242 -0.37(-3.69%)
Aug 27, 2009 10.13 10.14 9.942 10.12 8,655 -0.02(-0.24%)
Aug 26, 2009 10.10 10.15 9.996 10.15 6,287 +0.06(+0.64%)
Aug 25, 2009 10.05 10.15 9.918 10.08 7,847 +0.07(+0.73%)
Aug 24, 2009 10.06 10.12 9.886 10.01 7,731 -0.05(-0.48%)
Aug 21, 2009 10.06 10.12 9.869 10.06 29,492 -0.01(-0.08%)
Aug 20, 2009 9.878 10.06 9.878 10.06 3,686 +0.00(+0.00%)
Aug 19, 2009 9.918 10.06 9.748 10.06 7,309 +0.06(+0.57%)
Aug 18, 2009 9.951 10.04 9.886 10.01 7,010 +0.08(+0.82%)
Aug 17, 2009 9.772 10.03 9.707 9.926 8,511 +0.06(+0.58%)
Aug 14, 2009 10.03 10.06 9.752 9.869 17,878 -0.21(-2.09%)
Aug 13, 2009 10.14 10.14 9.748 10.08 8,846 -0.02(-0.24%)
Aug 12, 2009 9.934 10.14 9.934 10.10 15,174 +0.21(+2.13%)
Aug 11, 2009 10.02 10.02 9.894 9.894 8,181 -0.17(-1.69%)
Aug 10, 2009 9.926 10.14 9.886 10.06 13,104 +0.04(+0.41%)
Aug 07, 2009 10.01 10.10 9.942 10.02 17,652 +0.15(+1.56%)
Aug 06, 2009 9.910 10.10 9.772 9.869 17,368 -0.09(-0.90%)
Aug 05, 2009 10.15 10.15 9.902 9.959 14,521 -0.19(-1.84%)
Aug 04, 2009 10.13 10.15 10.10 10.15 8,533 +0.00(+0.00%)
Aug 03, 2009 10.02 10.15 9.951 10.15 65,777 +0.06(+0.56%)
Jul 31, 2009 10.05 10.10 10.05 10.09 27,635 -0.03(-0.32%)
Jul 30, 2009 10.04 10.12 10.02 10.12 18,087 +0.10(+0.97%)
Jul 29, 2009 10.10 10.10 9.991 10.02 3,711 -0.08(-0.80%)
Jul 28, 2009 10.02 10.15 10.02 10.10 26,727 +0.04(+0.40%)
Jul 27, 2009 9.955 10.06 9.951 10.06 9,293 +0.02(+0.24%)
Jul 24, 2009 10.05 10.10 9.987 10.04 33,769 -0.06(-0.64%)
Jul 23, 2009 9.967 10.10 9.967 10.10 22,432 +0.08(+0.81%)
Jul 22, 2009 9.983 10.02 9.955 10.02 27,149 +0.00(+0.00%)
Jul 21, 2009 10.02 10.03 9.888 10.02 8,972 +0.00(+0.00%)
Jul 20, 2009 10.02 10.02 9.829 10.02 33,972 +0.06(+0.57%)
Jul 17, 2009 10.02 10.02 9.861 9.967 16,092 -0.05(-0.49%)
Jul 16, 2009 9.975 10.02 9.894 10.02 15,045 +0.02(+0.16%)
Jul 15, 2009 10.02 10.02 9.788 9.999 20,731 -0.02(-0.24%)
Jul 14, 2009 10.02 10.02 9.902 10.02 11,427 +0.00(+0.00%)
Jul 13, 2009 9.861 10.02 9.740 10.02 15,029 +0.18(+1.81%)
Jul 10, 2009 9.780 10.02 9.683 9.845 4,547 +0.06(+0.58%)
Jul 09, 2009 9.975 10.02 9.788 9.788 7,552 -0.09(-0.90%)
Jul 08, 2009 9.813 10.02 9.740 9.878 23,479 +0.14(+1.42%)
Jul 07, 2009 10.04 10.06 9.740 9.740 43,174 -0.28(-2.76%)
Jul 06, 2009 9.788 10.05 9.788 10.02 41,772 +0.28(+2.83%)
Jul 02, 2009 9.809 9.821 9.577 9.740 19,140 -0.10(-0.99%)
Jul 01, 2009 9.756 10.02 9.731 9.837 23,754 +0.15(+1.51%)
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%)
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.