Home Bancorp Stock Price History (NASDAQ:HBCP)

Add to My Stocks
$41.97 $0.23 (0.55%) HBCP stock closing price Jul 21, 2017 (Closing)

View and download Home Bancorp stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Home Bancorp P/E ratio data for the stock. The Home Bancorp stock price history chart shows that the stock price was at a low of 9.02 on 30 Jan, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2142.3743.8841.6141.972029816.993.67
2017-07-2042.0242.2942.0242.20491817.093.69
2017-07-1942.3042.4942.0542.281675017.123.70
2017-07-1841.9642.2541.6142.151217317.073.68
2017-07-1742.1242.4942.1042.21837817.093.69
2017-07-1442.3643.0241.4842.221644817.093.69
2017-07-1341.9642.7541.8142.601888817.253.72
2017-07-1242.8943.0042.0142.691821817.283.73
2017-07-1141.1642.8941.1642.89856317.363.75
2017-07-1042.2743.1742.2742.74527917.303.74
2017-07-0742.8743.6042.3643.19851517.493.77
2017-07-0642.6743.4041.9042.884270017.363.75
2017-07-0542.9143.0041.7242.681323017.283.73
2017-07-0342.5543.3842.5042.901049617.373.75
2017-06-3042.9342.9340.9642.521561117.223.72
2017-06-2944.1944.8341.7442.911192917.373.75
2017-06-2842.1847.2041.9643.632282917.663.81
2017-06-2742.5042.5041.0441.991596317.003.67
2017-06-2640.3443.4640.3441.183615716.673.60
2017-06-2340.3440.8339.0940.518220116.403.54
2017-06-2240.5041.6339.3439.34851815.933.44
2017-06-2139.6940.0638.9839.091825315.833.42
2017-06-2040.4640.6038.4439.522544116.003.45
2017-06-1942.3242.3239.7340.462627416.383.54
2017-06-1639.4641.0239.2540.816571416.523.57
2017-06-1539.2240.1039.2240.10902816.243.50
2017-06-1439.3539.5439.0039.401318915.953.44
2017-06-1339.3239.9339.2039.382186015.943.44
2017-06-1238.9440.7137.0139.322498915.923.44
2017-06-0937.0038.9036.9838.681094215.663.38
2017-06-0835.1437.0035.1436.971289314.973.23
2017-06-0735.0136.0535.0135.76647414.483.13
2017-06-0635.0435.9435.0435.72326114.463.12
2017-06-0536.7936.7935.0035.341445714.313.09
2017-06-0234.9436.7134.5636.371879714.733.18
2017-06-0134.9735.1034.6034.84744514.113.04
2017-05-3134.2735.0534.2734.801832814.093.04
2017-05-3035.1735.2034.7034.76695914.073.04
2017-05-290.000.000.0035.640N/AN/A
2017-05-2635.5535.9535.5035.641151114.433.11
2017-05-2536.0836.0834.8835.682429314.453.12
2017-05-2435.3035.8135.3035.65705914.433.12
2017-05-2334.6235.4034.6235.30740414.293.09
2017-05-2235.0735.6834.7534.801060814.093.04
2017-05-1935.0235.5334.4035.331855714.303.09
2017-05-1835.4435.9434.8535.111052114.223.07
2017-05-1735.9236.1335.6735.721121114.463.12
2017-05-1636.5736.5735.9636.40704414.743.18
2017-05-1535.8636.3435.6336.061619614.603.15
2017-05-1236.0136.0135.2535.26609814.283.08
2017-05-1136.2036.7836.0936.431407214.753.18
2017-05-1036.3136.8936.3136.72966214.873.21
2017-05-0937.9937.9936.5536.991825614.983.23
2017-05-0837.0037.4336.9037.091401115.023.24
2017-05-0535.8937.0135.6136.851228814.923.22
2017-05-0438.9238.9235.5836.031717414.593.15
2017-05-0337.8238.0737.7337.93925715.363.31
2017-05-0237.9338.2237.9338.13685615.443.33
2017-05-0137.4438.1837.4437.952503215.363.32
2017-04-2836.9537.8436.9537.141865415.043.25
2017-04-2735.5037.7435.2036.973661414.973.23
2017-04-2634.0935.1134.0935.093084314.213.07
2017-04-2534.8134.8133.7433.912777115.072.97
2017-04-2434.6434.9134.1734.231455715.213.00
2017-04-2134.0034.7734.0034.321577515.253.00
2017-04-2033.9534.1133.3134.001673515.112.98
2017-04-1932.9734.0032.9733.57813313.592.93
2017-04-1832.8133.7232.8133.551395813.582.93
2017-04-1732.5333.1932.5232.96813413.342.88
2017-04-140.000.000.0032.600N/AN/A
2017-04-1334.1734.1732.5832.60953813.202.85
2017-04-1233.9933.9933.0033.30437213.482.91
2017-04-1133.2233.5033.1033.22553513.452.90
2017-04-1033.5033.5033.0033.22796213.452.90
2017-04-0733.2433.7033.0933.492145813.562.92
2017-04-0633.1133.3432.5833.251147913.462.90
2017-04-0533.5034.5432.8033.006221213.362.88
2017-04-0433.6533.7933.0133.353422413.502.91
2017-04-0333.8634.2333.5533.696191213.642.94
2017-03-3133.9934.2532.6033.757842513.662.95
2017-03-3034.1134.3733.6033.992391813.762.97
2017-03-2934.6534.6534.2534.3399513.903.00
2017-03-2833.5334.7433.5334.136228813.822.98
2017-03-2733.1533.5532.6933.404929813.522.91
2017-03-2433.6234.0033.4233.44547513.542.92
2017-03-2333.2633.9133.2633.61383413.612.93
2017-03-2233.8534.3332.7733.203006213.442.90
2017-03-2134.0734.2033.8134.002135413.772.97
2017-03-2034.8534.9134.2434.24430513.862.99
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 43.63 Jun 28,2017
Min Stock Price 16.21 Jul 24,2012
Avg Stock Price 24.05

Home Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 22.23 Jul 18,2014
Min PE Ratio 12.63 Oct 26,2016
Avg PE Ratio 16.01

Home Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 3.81 Jun 28,2017
Min PS Ratio 2.13 Aug 27,2013
Avg PS Ratio 2.58

HBCP Industry Peers

Company Price Change (%)
Communityone (COB)14.10.05 (0.36%)
American National Bankshares (AMNB)36.80.45 (1.24%)
Hibernia Bancorp (HIBE)18.70 (0%)
Teche Holding Company (TSH)71.820.07 (0.1%)
Hancock Holding (HBHC)46.250.45 (0.96%)
Investar Holding (ISTR)22.70.6 (2.58%)
Midsouth Bancorp (MSL)11.70.15 (1.27%)

We provide Home Bancorp historical quotes along with PE ratio and PS ratio for doing Home Bancorp fundamental analysis. The price movement is easily depicted in the Home Bancorp stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 41.97 and 20298 shares of HBCP were traded on 21 Jul, 2017. Looking at Home Bancorp stock market history data, the P/S ratio was at a low of 2.13 on 04 Sep, 2013. .