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 (%)
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.