Home Bancorp Stock Price History (NASDAQ:HBCP)

Add to My Stocks
$36.25 $0.15 (0.41%) HBCP stock closing price Feb 24, 2017 (Closing)

The 10 year data of Home Bancorp stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Home Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Home Bancorp stock price history chart shows that the stock price was at a high of 39.32 on 21 Dec, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-2436.2536.5036.1236.251665316.113.17
2017-02-2336.2736.7536.2536.40384816.183.19
2017-02-2236.5936.8936.4536.45269116.203.19
2017-02-2136.7036.9036.2636.54616516.243.20
2017-02-1736.2536.7436.0136.70742116.313.21
2017-02-1636.9836.9835.2836.10352316.043.16
2017-02-1535.5736.3735.5736.09318916.043.16
2017-02-1435.4535.9035.3935.70632015.873.12
2017-02-1335.3035.5535.2535.53683415.793.11
2017-02-1035.5935.5935.4235.42186515.743.10
2017-02-0935.1035.5734.9735.37752915.723.10
2017-02-0835.4235.4234.9935.14801315.623.08
2017-02-0735.5135.5135.0335.14334215.623.08
2017-02-0635.4036.1435.0035.152265615.623.08
2017-02-0335.4735.6935.1035.69315915.863.12
2017-02-0235.7036.1035.1635.32186015.703.09
2017-02-0135.8836.2135.5835.83320815.923.14
2017-01-3136.2036.2035.2035.57408715.813.11
2017-01-3036.5336.8236.0836.08381516.043.16
2017-01-2736.6336.9936.5336.71262116.323.21
2017-01-2636.8237.0336.8236.83445716.373.22
2017-01-2536.6237.0036.5037.00676016.443.24
2017-01-2435.8936.9035.2036.49715116.513.18
2017-01-2336.8036.8035.4935.49420416.063.09
2017-01-2035.4337.1035.4235.42575216.033.09
2017-01-1935.7935.7935.4135.59302316.103.10
2017-01-1835.5336.8235.4135.71408916.163.11
2017-01-1735.9536.4635.2035.43712316.033.09
2017-01-160.000.000.0035.780N/AN/A
2017-01-1335.8236.4935.3235.78912916.193.12
2017-01-1236.5737.0535.8235.821072916.213.12
2017-01-1136.5737.1835.5637.012150316.753.23
2017-01-1037.7737.7735.1836.571040316.553.19
2017-01-0935.9635.9635.0335.861926316.233.12
2017-01-0636.6936.6935.6236.281395516.423.16
2017-01-0538.1938.2536.5236.732074916.623.20
2017-01-0438.7538.7538.0138.20774617.293.33
2017-01-0338.9038.9038.0038.121296017.253.32
2017-01-020.000.000.0038.610N/AN/A
2016-12-3039.2539.3538.6138.61284117.473.36
2016-12-2938.6238.9938.4338.74393217.533.38
2016-12-2839.0339.3838.5238.52464917.433.36
2016-12-2739.0339.5937.7339.001635617.653.40
2016-12-260.000.000.0039.290N/AN/A
2016-12-2339.1239.6539.0539.29450117.783.42
2016-12-2239.0839.6539.0639.14614417.713.41
2016-12-2139.2039.5038.9039.322116617.793.43
2016-12-2039.1039.6438.1339.29978517.783.42
2016-12-1937.7239.7537.1938.811350117.563.38
2016-12-1638.0538.0537.0737.754183617.083.29
2016-12-1536.7238.3736.6537.772137017.093.29
2016-12-1435.8436.9335.5536.65977316.583.19
2016-12-1335.6035.6035.0435.531064916.083.10
2016-12-1234.9035.7434.7735.493068816.063.09
2016-12-0934.3435.7534.3435.152946515.913.06
2016-12-0834.4634.7034.2634.442023815.583.00
2016-12-0734.4134.4533.9634.311251615.532.99
2016-12-0633.7834.4933.7434.352230215.542.99
2016-12-0533.3033.8433.3033.80721015.292.95
2016-12-0233.6433.8433.1533.172163715.012.89
2016-12-0133.7934.1133.3633.641249415.222.93
2016-11-3033.8634.4733.2533.70946815.252.94
2016-11-2933.8733.8732.8433.59669415.202.93
2016-11-2833.8333.8533.5933.69691315.242.94
2016-11-2533.2233.8633.2233.86272915.322.95
2016-11-240.000.000.0033.750N/AN/A
2016-11-2333.4834.5232.7733.751009715.272.94
2016-11-2233.6633.6632.9633.59732115.202.93
2016-11-2133.0033.1532.6333.00735214.932.88
2016-11-1832.7833.0032.7232.941237314.912.87
2016-11-1733.2033.2032.6032.611777114.762.84
2016-11-1632.7533.1932.5233.191824115.022.89
2016-11-1532.5332.8132.1732.63632714.772.84
2016-11-1432.5032.7032.2532.601790714.752.84
2016-11-1129.8633.0029.8632.508524914.712.83
2016-11-1029.6130.1528.6529.991481813.572.61
2016-11-0927.9529.4527.5329.441419013.322.57
2016-11-0828.0428.2927.9027.97713712.662.44
2016-11-0728.3828.3927.5028.00968912.672.44
2016-11-0428.0128.6327.9227.95836012.652.44
2016-11-0328.4428.5627.8628.28489012.802.46
2016-11-0228.4128.6528.3028.36444512.832.47
2016-11-0128.7428.7428.2128.28320412.802.46
2016-10-3128.8629.0028.6028.711368612.992.50
2016-10-2828.6128.8828.0328.88197413.072.52
2016-10-2728.5329.0028.2328.51480012.902.48
2016-10-2628.2528.2527.9127.91253412.632.43
2016-10-2527.2528.7527.2528.40456014.132.55
2016-10-2427.7627.8027.6027.80240713.832.49
Get more Data

Home Bancorp Stock Chart

View HBCP PE ratio, PS ratio stocks charts and compare with peers.
HBCP Chart
Note: Compare Home Bancorp stock price history with the index and industry peers.

Home Bancorp Historical Prices: Past 5 years

Max Stock Price 39.32 Dec 21,2016
Min Stock Price 16.08 Mar 06,2012
Avg Stock Price 22.44

Home Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 24.62 Apr 02,2012
Min PE Ratio 12.63 Oct 26,2016
Avg PE Ratio 16.48

Home Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 3.43 Dec 21,2016
Min PS Ratio 2.13 Aug 27,2013
Avg PS Ratio 2.52

HBCP Industry Peers

Company Price Change (%)
The First Bancshares (FBMS)30.10.1 (0.33%)
Summit Financial (SMMF)24.110.25 (1.03%)
Hibernia Bancorp (HIBE)21.490 (0%)
Teche Holding Company (TSH)71.820.07 (0.1%)
Hancock Holding (HBHC)47.30.3 (0.63%)
Investar Holding (ISTR)20.50.05 (0.24%)
First Nbc Bank Holding (FNBC)4.750.05 (1.06%)

Home Bancorp historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Home Bancorp stock analysis. Home Bancorp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 36.25 and 16653 shares of HBCP were traded on 24 Feb, 2017. Looking at Home Bancorp stock market history data, the P/S ratio was at a low of 2.13 on 04 Sep, 2013. .