Home Bancorp, Inc.
HBCPNASDAQFinancial Services● Active
$66.70
+$1.10(+1.68%)
Market Cap$523103421
P/E Ratio—
52W High$66.985
52W Low$48.3
Home Bancorp, Inc.（HBCP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hbcp · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$66.40
Jun 8, 2026
+0.5% from here
5-Year Low5Y
$27.75
May 4, 2023
+140.4% from low
IPO Priceadj.
$10.90
Oct 8, 2008
+511.9% since IPO
1 Year Ago
$50.87
Jun 9, 2025
+31.1% in 1Y
5 Years Ago
$39.09
Jun 9, 2021
+70.6% in 5Y
10 Years Ago
$27.55
Jun 9, 2016
+142.1% in 10Y
Historical Price Data · HBCP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $65.64 | $66.40 | $65.02 | $65.60 | $65.60 | 50K | -0.06% |
| Jun 5, 2026 | $65.26 | $66.08 | $65.22 | $65.48 | $65.48 | 74K | +0.34% |
| Jun 4, 2026 | $64.00 | $65.50 | $64.00 | $65.41 | $65.41 | 51K | +2.20% |
| Jun 3, 2026 | $64.60 | $64.83 | $63.27 | $63.39 | $63.39 | 75K | -1.87% |
| Jun 2, 2026 | $63.86 | $65.00 | $63.86 | $64.80 | $64.80 | 54K | +1.47% |
| Jun 1, 2026 | $64.02 | $64.49 | $63.17 | $64.06 | $64.06 | 41K | +0.06% |
| May 29, 2026 | $64.45 | $65.09 | $64.18 | $64.38 | $64.38 | 45K | -0.11% |
| May 28, 2026 | $64.36 | $64.73 | $63.33 | $64.61 | $64.61 | 81K | +0.39% |
| May 27, 2026 | $65.31 | $65.63 | $64.21 | $64.84 | $64.84 | 102K | -0.72% |
| May 26, 2026 | $65.62 | $66.00 | $64.51 | $65.36 | $65.36 | 75K | -0.40% |
| May 22, 2026 | $65.29 | $65.84 | $64.66 | $64.97 | $64.97 | 60K | -0.49% |
| May 21, 2026 | $64.11 | $65.27 | $63.45 | $65.16 | $65.16 | 81K | +1.64% |
| May 20, 2026 | $62.99 | $64.57 | $62.99 | $64.57 | $64.57 | 59K | +2.51% |
| May 19, 2026 | $63.23 | $63.72 | $62.43 | $62.99 | $62.99 | 35K | -0.38% |
| May 18, 2026 | $62.54 | $63.73 | $62.35 | $63.21 | $63.21 | 54K | +1.07% |
| May 15, 2026 | $62.85 | $63.21 | $61.99 | $62.37 | $62.37 | 90K | -0.76% |
| May 14, 2026 | $62.92 | $63.97 | $62.79 | $62.90 | $62.90 | 48K | -0.03% |
| May 13, 2026 | $62.80 | $63.34 | $62.26 | $62.75 | $62.75 | 80K | -0.08% |
| May 12, 2026 | $63.79 | $63.95 | $62.32 | $63.27 | $63.27 | 107K | -0.82% |
| May 11, 2026 | $64.75 | $65.10 | $63.94 | $64.09 | $64.09 | 79K | -1.02% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · HBCP
Jan 1 → Dec 31 · 6 years2026+13.1%$58.01 → $65.60
+13.1%
2025+23.3%$46.88 → $57.80
+23.3%
2024+11.0%$41.63 → $46.21
+11.0%
2023+4.5%$40.19 → $42.01
+4.5%
2022-3.8%$41.61 → $40.03
-3.8%
2021+6.2%$39.09 → $41.51
+6.2%
Best Year2025 · +23.3%
Worst Year2022 · -3.8%
Positive Years5 / 6
Avg Annual Return+9.1%
6Y Total Return+67.8%
6Y CAGR~+9.0% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in HBCP?
If you invested $1,000 in HBCP 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,421
Total Return+142.1%
CAGR~+9.2% / yr
Profit+$1,421
Based on Jun 9, 2016 · $27.55Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Home Bancorp, Inc.（HBCP）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $66.70。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HBCP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HBCP 历史股价FMP 日线复权 OHLCV