Home Bancorp Stock Price History
NASDAQ: HBCPFinanceBanksUSD
65.67-1.03 (-1.54%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HBCP price history at a glance
The price history for Home Bancorp (HBCP) on this page begins on October 6, 2008, when the stock closed at $10.25; it most recently closed at $65.67 on October 5, 2026. The highest price in this record is $74.50, reached on August 10, 2026; the latest close is 11.9% below that peak. Across the 17 complete calendar years in the table, HBCP finished higher in 13 and lower in 4. Its best year was 2016 (+48.6%) and its worst was 2020 (-28.3%).
Over roughly 18 years the share price changed +540.7%, a 10.9% compound annual price return (excluding dividends). In the last 12 months alone, HBCP has gained 26.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2008
- $74.50
- Date of high
- Aug 10, 2026
- Low since 2008
- $9.00
- Date of low
- Jan 26, 2009
- 52-week high
- $74.50
- 52-week low
- $50.54
- IPO year
- 2008
- Last close
- $65.67
HBCP returns
1 week
-2.75%
1 month
-4.56%
3 months
-3.26%
6 months
+1.22%
Year to date
+13.62%
1 year
+26.56%
3 years
+101.63%
5 years
+66.25%
HBCP price return, excluding dividends.
HBCP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 65.67 | +14.33% |
| 2025 | 57.44 | +24.09% |
| 2024 | 46.29 | +10.19% |
| 2023 | 42.01 | +4.95% |
| 2022 | 40.03 | -3.57% |
| 2021 | 41.51 | +48.30% |
| 2020 | 27.99 | -28.32% |
| 2019 | 39.05 | +8.14% |
| 2018 | 36.11 | -16.45% |
| 2017 | 43.22 | +11.94% |
| 2016 | 38.61 | +48.61% |
| 2015 | 25.98 | +13.65% |
| 2014 | 22.86 | +21.53% |
| 2013 | 18.81 | -1.42% |
| 2012 | 19.08 | +23.10% |
| 2011 | 15.50 | +12.16% |
| 2010 | 13.82 | +13.37% |
| 2009 | 12.19 | +25.03% |
| 2008* | 9.75 | -4.88% |
* Partial year: the record begins after the start of 2008; return measured from the first available close.
2026 return is year to date.
HBCP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 66.81 | 66.81 | 65.64 | 65.67 | -1.54% | |
| 65.75 | 67.08 | 65.75 | 66.70 | +0.91% | |
| 66.60 | 66.99 | 65.90 | 66.10 | -1.65% | |
| 67.69 | 67.69 | 67.09 | 67.21 | -0.24% | |
| 67.53 | 67.75 | 67.10 | 67.37 | -0.24% | |
| 67.34 | 68.20 | 67.06 | 67.53 | +1.02% | |
| 66.15 | 66.94 | 65.09 | 66.85 | +1.20% | |
| 66.44 | 66.98 | 65.55 | 66.06 | -0.65% | |
| 67.01 | 67.97 | 65.90 | 66.49 | -0.85% | |
| 67.52 | 67.98 | 67.03 | 67.06 | -0.80% | |
| 67.72 | 68.45 | 67.45 | 67.60 | -0.18% | |
| 67.58 | 67.72 | 67.01 | 67.72 | +0.82% | |
| 67.51 | 68.10 | 67.06 | 67.17 | -1.38% | |
| 68.58 | 68.98 | 67.69 | 68.11 | -0.03% | |
| 68.66 | 69.00 | 68.13 | 68.13 | -0.64% | |
| 68.13 | 68.66 | 67.11 | 68.57 | -0.04% | |
| 69.05 | 69.30 | 68.07 | 68.60 | -0.07% | |
| 69.94 | 69.94 | 67.36 | 68.65 | -1.42% | |
| 69.12 | 70.05 | 69.12 | 69.64 | +0.33% | |
| 69.07 | 70.02 | 69.00 | 69.41 | +0.27% | |
| 70.11 | 70.36 | 68.66 | 69.22 | -0.36% | |
| 68.25 | 69.47 | 68.19 | 69.47 | +0.96% | |
| 68.55 | 69.43 | 68.34 | 68.81 | -0.96% | |
| 69.98 | 70.24 | 69.21 | 69.48 | -1.25% | |
| 69.57 | 70.68 | 69.36 | 70.36 | +0.64% | |
| 69.81 | 70.50 | 69.70 | 69.91 | +0.82% | |
| 68.05 | 69.62 | 68.05 | 69.34 | +2.02% | |
| 68.28 | 68.83 | 67.52 | 67.97 | -0.76% | |
| 69.46 | 69.46 | 68.28 | 68.49 | -1.37% | |
| 69.27 | 70.25 | 69.27 | 69.44 | -0.06% | |
| 68.81 | 70.03 | 68.35 | 69.48 | +0.35% | |
| 69.39 | 69.78 | 68.53 | 69.24 | +0.36% | |
| 70.27 | 70.27 | 68.35 | 68.99 | -1.29% | |
| 69.71 | 70.34 | 68.88 | 69.89 | +0.26% | |
| 69.89 | 69.97 | 68.72 | 69.71 | +0.40% | |
| 69.15 | 69.95 | 68.67 | 69.43 | -0.06% | |
| 71.50 | 71.77 | 69.04 | 69.47 | -2.77% | |
| 71.68 | 71.92 | 71.15 | 71.45 | -0.56% | |
| 72.04 | 72.50 | 71.53 | 71.85 | -0.15% | |
| 72.46 | 74.50 | 71.95 | 71.96 | -0.54% | |
| 72.65 | 73.35 | 72.15 | 72.35 | +0.37% | |
| 71.53 | 72.44 | 71.53 | 72.08 | +0.56% | |
| 70.79 | 72.03 | 70.79 | 71.68 | +1.49% | |
| 71.46 | 71.82 | 70.02 | 70.63 | -1.74% | |
| 72.39 | 72.68 | 71.21 | 71.88 | -0.15% | |
| 72.61 | 72.99 | 71.88 | 71.99 | -0.12% | |
| 72.56 | 72.86 | 71.67 | 72.08 | -0.59% | |
| 72.04 | 72.90 | 71.67 | 72.51 | +0.55% | |
| 71.59 | 72.70 | 71.07 | 72.11 | +1.08% | |
| 70.63 | 72.44 | 70.24 | 71.34 | +0.68% | |
| 71.19 | 72.11 | 70.71 | 70.86 | -0.10% | |
| 71.20 | 71.80 | 70.49 | 70.93 | -0.94% | |
| 70.28 | 72.03 | 70.28 | 71.60 | +1.88% | |
| 70.51 | 71.38 | 69.82 | 70.28 | +0.10% | |
| 69.39 | 70.94 | 68.82 | 70.21 | +1.37% | |
| 68.86 | 69.69 | 67.88 | 69.26 | -0.03% | |
| 69.18 | 69.64 | 66.77 | 69.28 | +0.70% | |
| 69.40 | 70.16 | 68.41 | 68.80 | +0.63% | |
| 69.94 | 69.94 | 67.49 | 68.37 | -1.36% | |
| 70.78 | 71.20 | 68.76 | 69.31 | -2.94% | |
| 69.29 | 71.69 | 68.88 | 71.41 | +3.15% | |
| 68.30 | 69.58 | 68.13 | 69.23 | +1.23% | |
| 68.90 | 69.15 | 68.23 | 68.39 | -0.67% | |
| 68.22 | 69.32 | 67.65 | 68.85 | +1.43% | |
| 68.07 | 68.17 | 67.33 | 67.88 | -0.24% | |
| 67.31 | 68.18 | 66.63 | 68.04 | +1.43% | |
| 68.58 | 69.10 | 66.66 | 67.08 | -2.14% | |
| 69.34 | 70.57 | 68.38 | 68.55 | -0.92% | |
| 69.44 | 70.10 | 68.73 | 69.19 | -0.19% | |
| 70.76 | 71.46 | 68.91 | 69.32 | -1.90% | |
| 68.81 | 70.71 | 68.81 | 70.66 | +3.12% | |
| 68.92 | 69.37 | 68.15 | 68.52 | -0.58% | |
| 68.74 | 69.10 | 67.90 | 68.92 | -0.63% | |
| 67.70 | 69.40 | 67.49 | 69.36 | +2.62% | |
| 68.17 | 68.64 | 67.03 | 67.59 | -0.87% | |
| 67.56 | 68.49 | 67.38 | 68.18 | +0.92% | |
| 66.24 | 67.74 | 66.24 | 67.56 | +1.89% | |
| 66.09 | 66.90 | 65.71 | 66.31 | +0.05% | |
| 66.27 | 67.22 | 65.51 | 66.28 | +1.11% | |
| 66.24 | 67.32 | 64.88 | 65.55 | -1.53% | |
| 66.98 | 68.00 | 66.08 | 66.57 | +0.02% | |
| 68.15 | 68.65 | 66.35 | 66.56 | -2.23% | |
| 67.66 | 68.50 | 67.35 | 68.08 | +1.19% | |
| 67.85 | 67.90 | 66.18 | 67.28 | -0.27% | |
| 66.45 | 67.62 | 66.45 | 67.46 | +2.01% | |
| 65.94 | 67.99 | 65.94 | 66.13 | +0.81% | |
| 65.64 | 66.40 | 65.02 | 65.60 | +0.18% | |
| 65.26 | 66.08 | 65.22 | 65.48 | +0.11% | |
| 64.00 | 65.50 | 64.00 | 65.41 | +3.19% | |
| 64.60 | 64.83 | 63.27 | 63.39 | -2.18% | |
| 63.86 | 65.00 | 63.86 | 64.80 | +1.16% | |
| 64.02 | 64.49 | 63.17 | 64.06 | -0.50% | |
| 64.45 | 65.09 | 64.18 | 64.38 | -0.36% | |
| 64.36 | 64.73 | 63.33 | 64.61 | -0.35% | |
| 65.31 | 65.63 | 64.21 | 64.84 | -0.80% | |
| 65.62 | 66.00 | 64.51 | 65.36 | +0.60% | |
| 65.29 | 65.84 | 64.66 | 64.97 | -0.29% | |
| 64.11 | 65.27 | 63.45 | 65.16 | +0.91% | |
| 62.99 | 64.57 | 62.99 | 64.57 | +2.51% | |
| 63.23 | 63.72 | 62.43 | 62.99 | -0.35% | |
| 62.54 | 63.73 | 62.35 | 63.21 | +1.35% | |
| 62.85 | 63.21 | 61.99 | 62.37 | -0.84% | |
| 62.92 | 63.97 | 62.79 | 62.90 | +0.24% | |
| 62.80 | 63.34 | 62.26 | 62.75 | -0.82% | |
| 63.79 | 63.95 | 62.32 | 63.27 | -1.28% | |
| 64.75 | 65.10 | 63.94 | 64.09 | -0.53% | |
| 65.38 | 65.84 | 64.27 | 64.43 | -1.48% | |
| 64.42 | 65.63 | 64.42 | 65.40 | +1.52% | |
| 64.70 | 65.28 | 63.83 | 64.42 | +0.80% | |
| 63.66 | 64.90 | 63.30 | 63.91 | +0.50% | |
| 62.85 | 64.03 | 62.17 | 63.59 | +0.52% | |
| 62.57 | 63.63 | 61.68 | 63.26 | +1.72% | |
| 62.08 | 63.11 | 62.08 | 62.19 | -0.43% | |
| 63.05 | 63.68 | 62.02 | 62.46 | -1.47% | |
| 63.12 | 64.00 | 63.05 | 63.39 | +0.91% | |
| 61.96 | 63.65 | 61.96 | 62.82 | +1.39% | |
| 62.30 | 62.93 | 61.72 | 61.96 | -0.90% | |
| 62.82 | 63.14 | 62.13 | 62.52 | -0.81% | |
| 61.91 | 64.30 | 61.91 | 63.03 | +0.03% | |
| 61.91 | 63.80 | 61.91 | 63.01 | -1.39% | |
| 63.50 | 65.15 | 63.50 | 63.90 | -1.21% | |
| 63.55 | 65.81 | 63.04 | 64.68 | +2.91% | |
| 63.85 | 64.42 | 62.43 | 62.85 | -2.12% | |
| 64.46 | 64.70 | 63.37 | 64.21 | -0.53% | |
| 64.60 | 65.14 | 63.49 | 64.55 | -0.14% | |
| 64.48 | 65.05 | 62.91 | 64.64 | -0.37% | |
| 65.39 | 65.39 | 63.92 | 64.88 | -0.72% | |
| 64.03 | 65.95 | 63.59 | 65.35 | +1.87% | |
| 64.06 | 65.00 | 63.77 | 64.15 | +2.35% | |
| 61.28 | 62.88 | 60.45 | 62.68 | +1.84% | |
| 61.18 | 62.74 | 60.40 | 61.55 | +0.26% | |
| 61.26 | 62.22 | 60.66 | 61.39 | -0.62% | |
| 61.10 | 62.88 | 60.22 | 61.77 | +1.96% | |
| 60.94 | 61.62 | 60.05 | 60.58 | +0.55% | |
| 60.73 | 61.20 | 59.93 | 60.25 | +0.27% | |
| 60.51 | 60.99 | 59.82 | 60.09 | -1.05% | |
| 59.81 | 61.51 | 59.56 | 60.73 | +0.31% | |
| 61.70 | 62.70 | 60.21 | 60.54 | -1.40% | |
| 59.93 | 61.93 | 58.58 | 61.40 | +1.54% | |
| 60.74 | 62.48 | 60.46 | 60.47 | +1.53% | |
| 59.36 | 59.83 | 58.61 | 59.56 | +0.49% | |
| 58.35 | 59.69 | 58.00 | 59.27 | +0.90% | |
| 58.21 | 58.87 | 57.65 | 58.74 | +0.12% | |
| 59.52 | 60.18 | 58.42 | 58.67 | -0.95% | |
| 58.62 | 59.89 | 58.18 | 59.23 | +2.30% | |
| 59.36 | 59.94 | 57.27 | 57.90 | -2.25% | |
| 57.15 | 59.30 | 56.43 | 59.23 | +1.93% | |
| 58.53 | 58.76 | 57.59 | 58.11 | -1.44% | |
| 58.25 | 59.55 | 58.12 | 58.96 | +0.91% | |
| 57.69 | 58.93 | 56.14 | 58.43 | -0.34% | |
| 59.00 | 59.42 | 57.27 | 58.63 | -2.19% | |
| 60.20 | 60.60 | 59.16 | 59.94 | -1.58% | |
| 60.81 | 61.51 | 60.45 | 60.90 | +0.59% | |
| 59.46 | 61.17 | 58.61 | 60.54 | +0.05% | |
| 58.02 | 61.20 | 58.02 | 60.51 | +2.39% | |
| 60.68 | 61.38 | 59.00 | 59.10 | -3.96% | |
| 61.52 | 62.57 | 60.75 | 61.54 | +0.49% | |
| 59.85 | 61.30 | 59.50 | 61.24 | +3.34% | |
| 58.80 | 59.74 | 58.61 | 59.26 | -0.07% | |
| 61.91 | 62.10 | 59.00 | 59.30 | -4.40% | |
| 60.64 | 62.61 | 59.99 | 62.03 | +2.60% | |
| 60.69 | 61.01 | 59.31 | 60.46 | -0.49% | |
| 61.54 | 62.62 | 60.28 | 60.76 | -1.46% | |
| 62.05 | 62.30 | 61.10 | 61.66 | +0.80% | |
| 60.70 | 61.68 | 59.98 | 61.17 | +0.58% | |
| 61.32 | 61.32 | 59.23 | 60.82 | +0.13% | |
| 62.11 | 62.39 | 60.38 | 60.74 | -1.56% | |
| 61.82 | 62.75 | 61.05 | 61.70 | -0.60% | |
| 62.21 | 62.96 | 62.07 | 62.07 | -1.54% | |
| 63.00 | 64.07 | 62.10 | 63.04 | +1.09% | |
| 62.49 | 62.91 | 61.56 | 62.36 | +0.56% | |
| 62.15 | 63.37 | 61.97 | 62.01 | +0.71% | |
| 61.32 | 62.82 | 60.25 | 61.57 | +0.88% | |
| 59.41 | 61.75 | 59.41 | 61.03 | +2.24% | |
| 59.38 | 60.39 | 58.82 | 59.69 | +0.27% | |
| 58.27 | 59.68 | 58.10 | 59.53 | +1.92% | |
| 58.54 | 59.02 | 57.94 | 58.41 | -0.15% | |
| 59.80 | 60.42 | 57.00 | 58.50 | -3.26% | |
| 60.60 | 61.81 | 59.71 | 60.47 | +0.25% | |
| 62.53 | 62.91 | 60.17 | 60.32 | -4.38% | |
| 63.38 | 64.17 | 62.67 | 63.08 | -0.39% | |
| 60.75 | 63.67 | 60.75 | 63.33 | +5.25% | |
| 60.04 | 61.06 | 59.54 | 60.17 | -1.08% | |
| 61.28 | 61.79 | 60.83 | 60.83 | -1.01% | |
| 61.00 | 62.02 | 60.79 | 61.45 | +2.55% | |
| 59.60 | 60.28 | 59.45 | 59.92 | +0.91% | |
| 59.69 | 59.90 | 58.99 | 59.38 | 0.00% | |
| 59.27 | 59.62 | 58.05 | 59.38 | +0.30% | |
| 59.92 | 60.25 | 59.10 | 59.20 | -1.86% | |
| 58.00 | 60.56 | 58.00 | 60.32 | +3.64% | |
| 58.81 | 58.97 | 57.39 | 58.20 | -0.19% | |
| 58.03 | 58.48 | 57.38 | 58.31 | +0.48% | |
| 58.30 | 59.37 | 57.87 | 58.03 | +1.03% | |
| 58.01 | 58.01 | 56.79 | 57.44 | -0.62% | |
| 58.01 | 58.69 | 57.78 | 57.80 | -0.87% | |
| 58.61 | 59.34 | 58.10 | 58.31 | -1.02% | |
| 60.21 | 60.21 | 58.49 | 58.91 | -0.79% | |
| 59.01 | 59.38 | 58.91 | 59.38 | -0.10% | |
| 59.48 | 59.96 | 59.06 | 59.44 | -0.07% | |
| 60.00 | 60.10 | 59.29 | 59.48 | -0.42% | |
| 60.76 | 60.85 | 59.53 | 59.73 | -1.95% | |
| 61.80 | 61.80 | 60.33 | 60.92 | -0.77% | |
| 61.69 | 62.15 | 61.38 | 61.39 | +0.51% | |
| 61.15 | 61.15 | 60.57 | 61.08 | +0.54% | |
| 60.48 | 61.05 | 60.40 | 60.75 | -0.05% | |
| 60.75 | 61.45 | 60.49 | 60.78 | +0.78% | |
| 59.78 | 60.59 | 59.61 | 60.31 | +0.57% | |
| 59.86 | 60.72 | 58.87 | 59.97 | -0.07% | |
| 57.86 | 60.46 | 57.86 | 60.01 | +4.49% | |
| 57.67 | 57.77 | 57.18 | 57.43 | +1.04% | |
| 56.90 | 57.17 | 56.75 | 56.84 | 0.00% | |
| 56.79 | 56.84 | 56.41 | 56.84 | -0.42% | |
| 57.07 | 57.25 | 56.48 | 57.08 | -0.16% | |
| 56.67 | 57.31 | 56.67 | 57.17 | +2.00% | |
| 55.96 | 56.46 | 55.20 | 56.05 | +0.11% | |
| 55.41 | 56.37 | 55.41 | 55.99 | +0.94% | |
| 55.41 | 55.79 | 55.37 | 55.47 | -0.52% | |
| 55.50 | 55.99 | 55.39 | 55.76 | -0.39% | |
| 55.54 | 56.24 | 55.54 | 55.98 | +2.79% | |
| 54.85 | 54.86 | 53.82 | 54.46 | -0.82% | |
| 53.05 | 55.47 | 53.05 | 54.91 | +3.62% | |
| 53.17 | 54.32 | 52.66 | 52.99 | -0.30% | |
| 53.92 | 53.92 | 52.07 | 53.15 | +1.24% | |
| 52.73 | 53.33 | 52.48 | 52.50 | +0.13% | |
| 54.05 | 54.34 | 52.10 | 52.43 | -3.73% | |
| 54.45 | 54.99 | 53.69 | 54.46 | -0.53% | |
| 54.55 | 55.55 | 54.20 | 54.75 | +0.44% | |
| 55.45 | 55.45 | 54.35 | 54.51 | -0.78% | |
| 54.66 | 55.08 | 54.18 | 54.94 | +0.97% | |
| 54.05 | 54.90 | 53.50 | 54.41 | +1.08% | |
| 53.51 | 54.00 | 53.14 | 53.83 | +0.75% | |
| 53.59 | 53.90 | 53.42 | 53.43 | -0.91% | |
| 53.56 | 54.00 | 53.08 | 53.92 | +1.33% | |
| 52.62 | 53.25 | 52.62 | 53.21 | +0.19% | |
| 52.90 | 53.25 | 52.56 | 53.11 | -0.08% | |
| 53.32 | 53.72 | 52.74 | 53.15 | -1.19% | |
| 53.09 | 54.01 | 53.09 | 53.79 | +0.88% | |
| 53.11 | 54.80 | 52.60 | 53.32 | -0.30% | |
| 54.04 | 55.51 | 53.03 | 53.48 | -1.69% | |
| 55.83 | 58.06 | 54.31 | 54.40 | -2.40% | |
| 54.97 | 55.74 | 54.52 | 55.74 | +2.28% | |
| 54.42 | 55.62 | 53.73 | 54.50 | -0.46% | |
| 54.77 | 55.79 | 54.25 | 54.75 | -0.90% | |
| 57.50 | 57.50 | 54.60 | 55.25 | +2.37% | |
| 52.20 | 53.97 | 52.08 | 53.97 | +5.43% | |
| 51.32 | 51.78 | 51.05 | 51.19 | -0.14% | |
| 53.61 | 53.65 | 50.54 | 51.26 | -5.13% | |
| 53.62 | 54.35 | 53.25 | 54.03 | -0.68% | |
| 52.79 | 54.74 | 51.23 | 54.40 | +2.97% | |
| 51.79 | 53.06 | 51.79 | 52.83 | +1.81% | |
| 53.92 | 54.48 | 51.85 | 51.89 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HBCP chart for longer ranges.