Home Bancorp Stock Price History (NASDAQ:HBCP)

Add to My Stocks
$35.15 $0.71 (2.06%) HBCP stock closing price Dec 09, 2016 (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.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2016-10-2127.8327.8327.2627.60640513.732.47
2016-10-2027.8727.9527.8027.80159813.832.49
2016-10-1927.9527.9527.4527.69362213.782.48
2016-10-1827.8927.9527.6927.82310513.842.49
2016-10-1727.6527.6527.1927.62305213.742.48
2016-10-1427.7127.9527.3127.40221913.632.46
2016-10-1327.6527.7927.5627.56420713.712.47
2016-10-1227.6427.9127.5227.77404713.822.49
2016-10-1127.6028.5227.4227.555640413.712.47
2016-10-1027.5727.6027.2127.54499513.702.47
2016-10-0727.7727.8327.0427.42431913.642.46
2016-10-0628.3528.3527.6127.90376213.882.50
2016-10-0527.7727.7727.2327.63334913.752.48
2016-10-0427.0027.9227.0027.72433413.792.48
2016-10-0327.8828.0127.8527.88806813.872.50
2016-09-3027.5028.6027.1328.00856413.932.51
2016-09-2927.5527.5527.0027.36445213.612.45
2016-09-2827.2327.9627.2327.55679213.712.47
2016-09-2727.4927.5927.1927.30849113.582.45
2016-09-2627.6527.9927.1127.311677813.592.45
2016-09-2327.7427.8727.7127.71205913.792.48
2016-09-2228.0728.0727.5028.03420813.952.51
2016-09-2127.5627.9627.5627.95396013.912.50
2016-09-2028.0528.0527.6927.80323613.832.49
2016-09-1928.4228.4227.4427.904558613.882.50
2016-09-1628.3128.4028.1528.271623114.072.53
2016-09-1528.1328.4427.5228.20432414.032.53
2016-09-1428.6828.6828.0528.05145913.962.51
2016-09-1328.5928.6328.0628.12628613.992.52
2016-09-1228.6428.9428.2728.84638414.352.58
2016-09-0928.9629.0028.6428.64512414.252.57
2016-09-0829.0029.2529.0029.17769014.512.61
2016-09-0729.0829.3629.0229.09730214.472.61
2016-09-0629.3129.7828.9729.141147414.502.61
2016-09-050.000.000.0029.150N/AN/A
2016-09-0229.1929.2029.1529.15744214.502.61
2016-09-0128.8229.0228.8029.01698514.432.60
2016-08-3127.7928.9427.7928.84567114.352.58
2016-08-3029.0029.0528.9228.92392914.392.59
2016-08-2928.8528.9928.8028.80317814.332.58
2016-08-2629.0029.1428.2028.60540914.232.56
2016-08-2528.7028.9728.6628.93601814.392.59
2016-08-2428.7028.8728.6828.68245714.272.57
2016-08-2328.5329.0228.5328.74721914.302.58
2016-08-2228.4528.7428.3328.59689214.222.56
2016-08-1928.6728.7228.4728.591109414.222.56
2016-08-1828.3828.7328.3828.58601714.222.56
2016-08-1728.1528.5928.1528.33309214.102.54
2016-08-1628.5628.7628.4328.48399314.172.55
2016-08-1528.7529.0028.6728.88634114.372.59
2016-08-1228.5328.8028.1528.642644014.252.57
2016-08-1128.6828.8828.2528.55616914.202.56
2016-08-1028.8129.0028.4028.61626614.232.56
2016-08-0928.6429.0528.6129.05464014.452.60
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 35.15 Dec 09,2016
Min Stock Price 15.09 Dec 14,2011
Avg Stock Price 21.57

Home Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 25.79 Jan 26,2012
Min PE Ratio 12.63 Oct 26,2016
Avg PE Ratio 16.78

Home Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 3.06 Dec 09,2016
Min PS Ratio 2.13 Aug 27,2013
Avg PS Ratio 2.49

HBCP Industry Peers

Company Price Change (%)
Middleburg Financial (MBRG)36.330.23 (0.64%)
Palmetto Bancshares (PLMT)19.250 (0%)
Hibernia Bancorp (HIBE)20.50 (0%)
Teche Holding Company (TSH)71.820.07 (0.1%)
Hancock Holding (HBHC)45.30.1 (0.22%)
Investar Holding (ISTR)18.70.35 (1.84%)
First Nbc Bank Holding (FNBC)9.150.7 (8.28%)

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 35.15 and 29465 shares of HBCP were traded on 09 Dec, 2016. Looking at Home Bancorp stock market history data, the P/S ratio was at a low of 2.13 on 04 Sep, 2013. .