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 (%)
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%)
Apr 01, 2009 7.970 7.994 7.913 7.938 17,222 -0.06(-0.71%)
Mar 30, 2009 8.011 7.995 7.995 7.995 10,719 -0.12(-1.50%)
Mar 26, 2009 7.865 8.116 7.865 8.116 55,546 +0.24(+3.09%)
Mar 25, 2009 7.873 8.035 7.792 7.873 46,438 +0.00(+0.00%)
Mar 24, 2009 7.751 7.873 7.751 7.873 28,774 +0.08(+1.04%)
Mar 23, 2009 7.751 7.792 7.751 7.792 12,099 +0.00(+0.00%)
Mar 20, 2009 7.792 7.792 7.778 7.792 3,134 -0.08(-1.03%)
Mar 19, 2009 7.792 7.873 7.710 7.873 134,913 +0.09(+1.15%)
Mar 18, 2009 7.792 7.865 7.573 7.784 11,760 -0.01(-0.10%)
Mar 17, 2009 7.646 7.792 7.646 7.792 7,762 +0.15(+1.91%)
Mar 16, 2009 7.629 7.686 7.629 7.646 16,386 +0.02(+0.21%)
Mar 13, 2009 7.694 7.694 7.629 7.629 1,872 -0.08(-1.05%)
Mar 12, 2009 7.516 7.710 7.516 7.710 55,625 +0.00(+0.00%)
Mar 11, 2009 7.548 7.710 7.548 7.710 6,740 +0.12(+1.60%)
Mar 10, 2009 7.702 7.702 7.589 7.589 985 +0.03(+0.43%)
Mar 09, 2009 7.548 7.710 7.508 7.556 16,879 -0.01(-0.11%)
Mar 06, 2009 7.629 7.670 7.548 7.564 30,300 -0.03(-0.43%)
Mar 05, 2009 7.597 7.597 7.597 7.597 123 -0.11(-1.47%)
Mar 04, 2009 7.629 7.710 7.629 7.710 3,942 +0.12(+1.60%)
Mar 02, 2009 7.597 7.792 7.589 7.589 5,093 -0.01(-0.11%)
Feb 27, 2009 7.629 7.629 7.589 7.597 9,812 +0.04(+0.54%)
Feb 26, 2009 7.556 7.564 7.556 7.556 1,232 +0.01(+0.11%)
Feb 25, 2009 7.548 7.548 7.548 7.548 369 -0.16(-2.11%)
Feb 24, 2009 7.629 7.792 7.629 7.710 3,124 +0.08(+1.06%)
Feb 23, 2009 7.710 7.710 7.597 7.629 125,186 -0.28(-3.59%)
Feb 20, 2009 7.650 7.913 7.548 7.913 5,511 +0.13(+1.67%)
Feb 19, 2009 7.832 7.905 7.670 7.784 22,793 +0.07(+0.95%)
Feb 18, 2009 7.710 7.913 7.710 7.710 13,965 -0.11(-1.35%)
Feb 17, 2009 7.946 7.946 7.678 7.816 4,397 -0.21(-2.63%)
Feb 13, 2009 7.686 8.027 7.686 8.027 94,110 +0.24(+3.02%)
Feb 12, 2009 7.751 7.897 7.516 7.792 14,617 +0.08(+1.05%)
Feb 11, 2009 7.678 7.710 7.678 7.710 5,051 +0.03(+0.42%)
Feb 10, 2009 7.678 7.678 7.678 7.678 123 -0.19(-2.37%)
Feb 06, 2009 7.516 7.865 7.865 7.865 11,458 +0.03(+0.41%)
Feb 05, 2009 7.808 7.905 7.751 7.832 28,856 -0.03(-0.41%)
Feb 04, 2009 7.629 7.865 7.629 7.865 17,495 +0.33(+4.42%)
Feb 03, 2009 7.386 7.694 7.353 7.532 18,896 +0.20(+2.77%)
Feb 02, 2009 7.483 7.491 7.305 7.329 10,626 +0.01(+0.11%)
Jan 30, 2009 7.483 7.483 7.305 7.321 34,970 -0.37(-4.85%)
Jan 29, 2009 7.694 7.694 7.694 7.694 246 -0.00(-0.00%)
Jan 28, 2009 7.386 7.702 7.370 7.694 4,866 +0.00(+0.00%)
Jan 26, 2009 7.767 7.694 7.694 7.694 10,965 +0.06(+0.75%)
Jan 23, 2009 7.629 7.637 7.629 7.637 646 -0.18(-2.30%)
Jan 22, 2009 7.816 7.816 7.816 7.816 1,108 +0.07(+0.94%)
Jan 21, 2009 7.678 7.743 7.589 7.743 8,871 -0.14(-1.76%)
Jan 20, 2009 7.719 7.882 7.719 7.882 369 +0.16(+2.01%)
Jan 16, 2009 7.719 7.889 7.710 7.727 8,501 -0.16(-2.06%)
Jan 15, 2009 7.719 7.889 7.719 7.889 246 +0.18(+2.32%)
Jan 14, 2009 7.710 7.710 7.710 7.710 123 -0.04(-0.52%)
Jan 13, 2009 7.751 7.751 7.735 7.751 18,398 -0.04(-0.52%)
Jan 12, 2009 7.767 7.889 7.767 7.792 1,848 -0.15(-1.94%)
Jan 09, 2009 7.946 7.946 7.946 7.946 492 -0.08(-1.01%)
Jan 08, 2009 7.913 8.027 7.913 8.027 1,805 +0.08(+1.02%)
Jan 07, 2009 7.946 7.946 7.938 7.946 1,232 -0.01(-0.10%)
Jan 06, 2009 8.019 8.019 7.881 7.954 25,344 -0.04(-0.51%)
Jan 05, 2009 7.954 8.035 7.954 7.995 11,704 +0.08(+1.03%)
Jan 02, 2009 7.913 7.913 7.913 7.913 616 +0.00(+0.00%)
Dec 31, 2008 7.913 7.938 7.873 7.913 17,015 +0.00(+0.00%)
Dec 30, 2008 7.751 7.913 7.751 7.913 4,312 +0.12(+1.56%)
Dec 29, 2008 7.751 7.913 7.751 7.792 38,810 -0.02(-0.31%)
Dec 26, 2008 7.777 7.816 7.759 7.816 7,362 -0.00(-0.00%)
Dec 24, 2008 7.719 7.832 7.719 7.816 3,573 +0.11(+1.37%)
Dec 23, 2008 7.727 7.727 7.710 7.710 1,724 -0.09(-1.14%)
Dec 22, 2008 7.751 7.832 7.719 7.800 6,214 +0.03(+0.42%)
Dec 19, 2008 7.873 7.913 7.767 7.767 23,514 -0.14(-1.75%)
Dec 18, 2008 7.873 7.913 7.873 7.905 15,238 +0.01(+0.10%)
Dec 16, 2008 7.897 7.897 7.897 7.897 862 +0.02(+0.31%)
Dec 15, 2008 8.011 8.027 7.832 7.873 7,762 -0.03(-0.41%)
Dec 12, 2008 7.743 8.011 7.743 7.905 1,724 -0.12(-1.52%)
Dec 11, 2008 7.913 8.027 7.913 8.027 8,624 +0.15(+1.96%)
Dec 10, 2008 7.873 7.873 7.840 7.873 12,616 +0.02(+0.31%)
Dec 09, 2008 8.003 8.003 7.848 7.848 8,932 -0.15(-1.83%)
Dec 08, 2008 8.027 8.027 7.995 7.995 4,439 +0.04(+0.51%)
Dec 05, 2008 7.873 7.954 7.873 7.954 7,700 +0.00(+0.00%)
Dec 04, 2008 7.995 7.995 7.954 7.954 9,562 -0.08(-1.01%)
Dec 03, 2008 8.027 8.035 7.873 8.035 5,009 +0.04(+0.51%)
Dec 02, 2008 7.954 8.035 7.954 7.995 10,406 +0.01(+0.13%)
Dec 01, 2008 7.970 8.035 7.970 7.984 5,625 +0.03(+0.38%)
Nov 28, 2008 8.035 8.035 7.954 7.954 1,667 -0.08(-1.01%)
Nov 26, 2008 7.954 8.035 7.913 8.035 31,538 +0.08(+1.02%)
Nov 25, 2008 7.986 7.995 7.954 7.954 63,575 -0.04(-0.51%)
Nov 24, 2008 7.954 8.076 7.954 7.995 6,554 -0.06(-0.71%)
Nov 21, 2008 8.035 8.108 7.970 8.051 47,617 +0.01(+0.10%)
Nov 20, 2008 8.116 8.116 8.043 8.043 9,733 -0.07(-0.90%)
Nov 19, 2008 8.035 8.311 8.035 8.116 8,686 -0.11(-1.38%)
Nov 18, 2008 8.059 8.230 8.059 8.230 5,932 -0.09(-1.07%)
Nov 17, 2008 8.116 8.344 8.116 8.319 7,319 +0.11(+1.39%)
Nov 14, 2008 8.116 8.205 8.116 8.205 2,833 -0.11(-1.38%)
Nov 13, 2008 8.157 8.319 8.157 8.319 7,014 +0.12(+1.49%)
Nov 12, 2008 8.262 8.319 8.197 8.197 16,413 -0.16(-1.94%)
Nov 11, 2008 8.262 8.425 8.262 8.360 12,320 -0.00(-0.00%)
Nov 10, 2008 8.400 8.400 8.279 8.360 11,335 +0.00(+0.00%)
Nov 07, 2008 8.254 8.360 8.238 8.360 22,695 +0.10(+1.18%)
Nov 06, 2008 8.360 8.360 8.262 8.262 48,082 -0.11(-1.26%)
Nov 05, 2008 8.441 8.457 8.368 8.368 12,690 +0.01(+0.10%)
Nov 04, 2008 8.449 8.482 8.360 8.360 78,382 -0.04(-0.48%)
Nov 03, 2008 8.400 8.417 8.376 8.400 47,838 +0.03(+0.39%)
Oct 31, 2008 8.311 8.481 8.295 8.368 127,354 +0.06(+0.68%)
Oct 30, 2008 8.295 8.376 8.279 8.311 63,432 +0.04(+0.49%)
Oct 29, 2008 8.295 8.295 8.157 8.271 58,896 -0.02(-0.29%)
Oct 28, 2008 8.360 8.360 8.116 8.295 61,372 -0.06(-0.68%)
Oct 27, 2008 8.311 8.360 8.287 8.352 50,670 +0.04(+0.49%)
Oct 24, 2008 8.360 8.400 8.238 8.311 41,955 -0.09(-1.06%)
Oct 23, 2008 8.482 8.482 8.360 8.400 99,125 -0.08(-0.96%)
Oct 22, 2008 8.563 8.563 8.482 8.482 12,136 -0.08(-0.95%)
Oct 21, 2008 8.482 8.563 8.482 8.563 12,808 +0.08(+0.96%)
Oct 20, 2008 8.693 8.758 8.408 8.482 7,274 +0.02(+0.19%)
Oct 17, 2008 8.400 8.482 8.352 8.465 54,904 +0.10(+1.16%)
Oct 16, 2008 8.327 8.441 8.327 8.368 24,235 -0.01(-0.10%)
Oct 15, 2008 8.806 8.806 8.376 8.376 32,654 -0.47(-5.32%)
Oct 14, 2008 8.928 8.928 8.766 8.847 64,747 +0.03(+0.37%)
Oct 13, 2008 8.514 8.928 8.514 8.814 25,190 +0.50(+5.95%)
Oct 10, 2008 8.400 8.563 8.116 8.319 102,164 -0.08(-0.97%)
Oct 09, 2008 8.928 8.928 8.400 8.400 128,494 -0.45(-5.05%)
Oct 08, 2008 8.928 8.928 8.676 8.847 86,995 -0.02(-0.18%)
Oct 07, 2008 9.212 9.212 8.831 8.863 220,573 -0.47(-5.04%)
Oct 06, 2008 9.139 9.334 8.928 9.334 369,161 +0.01(+0.09%)
Oct 03, 2008 8.944 9.488 8.928 9.326 537,082 +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.