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

Home Bancorp Inc (NQ: HBCP )

49.98 +0.65 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
May 29, 2009 9.342 9.390 8.635 8.700 72,788 -0.53(-5.74%)
May 28, 2009 9.077 9.422 9.071 9.229 9,735 +0.00(+0.00%)
May 27, 2009 9.406 9.470 9.133 9.229 10,596 +0.10(+1.14%)
May 26, 2009 9.390 9.430 9.125 9.125 202,130 -0.25(-2.65%)
May 22, 2009 9.270 9.390 9.270 9.374 9,843 +0.02(+0.26%)
May 21, 2009 9.350 9.350 9.229 9.350 15,788 +0.12(+1.30%)
May 20, 2009 9.374 9.374 9.205 9.229 56,085 -0.14(-1.54%)
May 19, 2009 9.294 9.390 9.157 9.374 50,139 +0.16(+1.74%)
May 18, 2009 9.229 9.310 9.189 9.213 178,820 +0.00(+0.00%)
May 15, 2009 9.229 9.229 9.197 9.213 29,804 -0.02(-0.17%)
May 14, 2009 9.229 9.229 9.189 9.229 13,939 +0.00(+0.00%)
May 13, 2009 9.229 9.229 9.085 9.229 83,320 +0.04(+0.44%)
May 12, 2009 9.221 9.229 9.181 9.189 24,240 +0.12(+1.33%)
May 11, 2009 9.189 9.221 9.069 9.069 29,179 -0.12(-1.31%)
May 08, 2009 9.085 9.189 9.069 9.189 23,138 +0.02(+0.17%)
May 07, 2009 9.069 9.173 9.069 9.173 29,366 +0.10(+1.15%)
May 06, 2009 9.013 9.069 9.005 9.069 49,357 +0.04(+0.44%)
May 05, 2009 9.021 9.029 9.021 9.029 1,718 +0.02(+0.18%)
May 04, 2009 9.029 9.029 8.900 9.013 9,732 +0.12(+1.35%)
May 01, 2009 8.884 8.892 8.828 8.892 3,162 +0.01(+0.09%)
Apr 30, 2009 8.764 8.884 8.748 8.884 48,260 +0.10(+1.10%)
Apr 29, 2009 8.812 8.820 8.748 8.788 3,453 +0.04(+0.46%)
Apr 28, 2009 8.793 8.793 8.587 8.748 19,059 -0.06(-0.73%)
Apr 27, 2009 8.708 8.812 8.708 8.812 4,997 +0.10(+1.20%)
Apr 24, 2009 8.467 8.788 8.467 8.708 2,492 +0.02(+0.18%)
Apr 23, 2009 8.820 8.828 8.668 8.692 32,521 -0.06(-0.64%)
Apr 22, 2009 8.234 8.828 8.226 8.748 24,247 +0.03(+0.37%)
Apr 21, 2009 8.660 8.716 8.644 8.716 4,734 +0.47(+5.74%)
Apr 20, 2009 8.242 8.242 8.242 8.242 124 -0.18(-2.10%)
Apr 17, 2009 8.443 8.443 8.282 8.419 3,488 -0.06(-0.76%)
Apr 16, 2009 8.587 8.619 8.459 8.483 7,787 -0.17(-1.95%)
Apr 15, 2009 8.427 8.692 8.427 8.652 8,388 +0.14(+1.70%)
Apr 14, 2009 8.427 8.547 8.427 8.507 11,681 +0.08(+0.95%)
Apr 13, 2009 8.427 8.427 8.385 8.427 24,643 +0.04(+0.48%)
Apr 09, 2009 8.106 8.411 8.066 8.387 86,112 +0.28(+3.47%)
Apr 08, 2009 8.066 8.106 8.026 8.106 6,603 +0.12(+1.51%)
Apr 07, 2009 8.026 8.074 7.985 7.985 16,279 -0.02(-0.30%)
Apr 06, 2009 8.009 8.074 8.009 8.009 39,000 +0.07(+0.91%)
Apr 03, 2009 7.961 8.018 7.905 7.937 6,317 +0.00(+0.00%)
Apr 02, 2009 7.809 8.017 7.793 7.937 641 +0.09(+1.12%)
Apr 01, 2009 7.880 7.905 7.825 7.849 17,416 -0.06(-0.71%)
Mar 30, 2009 7.921 7.905 7.905 7.905 10,840 -0.12(-1.50%)
Mar 26, 2009 7.777 8.026 7.777 8.026 56,174 +0.24(+3.09%)
Mar 25, 2009 7.785 7.945 7.705 7.785 46,963 +0.00(+0.00%)
Mar 24, 2009 7.664 7.785 7.664 7.785 29,099 +0.08(+1.04%)
Mar 23, 2009 7.664 7.705 7.664 7.705 12,235 +0.00(+0.00%)
Mar 20, 2009 7.704 7.705 7.691 7.705 3,169 -0.08(-1.03%)
Mar 19, 2009 7.705 7.785 7.624 7.785 136,439 +0.09(+1.15%)
Mar 18, 2009 7.705 7.777 7.488 7.697 11,893 -0.01(-0.10%)
Mar 17, 2009 7.560 7.705 7.560 7.705 7,849 +0.14(+1.91%)
Mar 16, 2009 7.544 7.600 7.544 7.560 16,572 +0.02(+0.21%)
Mar 13, 2009 7.608 7.608 7.544 7.544 1,893 -0.08(-1.05%)
Mar 12, 2009 7.432 7.624 7.432 7.624 56,254 +0.00(+0.00%)
Mar 11, 2009 7.464 7.624 7.464 7.624 6,816 +0.12(+1.60%)
Mar 10, 2009 7.616 7.616 7.504 7.504 996 +0.03(+0.43%)
Mar 09, 2009 7.464 7.624 7.424 7.472 17,070 -0.01(-0.11%)
Mar 06, 2009 7.544 7.584 7.464 7.480 30,643 -0.03(-0.43%)
Mar 05, 2009 7.512 7.512 7.512 7.512 124 -0.11(-1.47%)
Mar 04, 2009 7.544 7.624 7.544 7.624 3,987 +0.12(+1.60%)
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.