Home Bancorp, Inc. - Price History

Monthly price history for HBCP (Home Bancorp, Inc.)

DateAdjusted priceReal price
June 2024 $38.05 $38.05
May 2024 $36.17 $36.17
April 2024 $35 $35
March 2024 $38.04 $38.31
February 2024 $36.49 $36.75
January 2024 $39.29 $39.82
December 2023 $41.45 $42.01
November 2023 $35.96 $36.45
October 2023 $33.81 $34.27
September 2023 $31.21 $31.87
August 2023 $31.99 $32.66
July 2023 $34.89 $35.62
June 2023 $32.30 $33.21
May 2023 $29.94 $30.79
April 2023 $30.47 $31.33
March 2023 $31.87 $33.03
February 2023 $38.16 $39.55
January 2023 $36.82 $38.40
December 2022 $38.38 $40.03
November 2022 $41.21 $42.98
October 2022 $40.99 $42.75
September 2022 $37.17 $38.99
August 2022 $37.22 $39.04
July 2022 $35.70 $37.67
June 2022 $32.34 $34.13
May 2022 $32.59 $34.39
April 2022 $36.09 $38.33
March 2022 $38.41 $40.79
February 2022 $36.92 $39.21
January 2022 $36.37 $38.85
December 2021 $38.86 $41.51
November 2021 $37.86 $40.44
October 2021 $38.88 $41.75
September 2021 $36.02 $38.68
August 2021 $34.84 $37.42
July 2021 $32.49 $35.12
June 2021 $35.26 $38.11
May 2021 $35.94 $38.85
April 2021 $34.90 $37.94
March 2021 $33.16 $36.05
February 2021 $29.75 $32.35
January 2021 $25.72 $28.16
December 2020 $25.56 $27.99
November 2020 $25.62 $28.05
October 2020 $22.86 $25.24
September 2020 $21.88 $24.15
August 2020 $21.88 $24.16
July 2020 $20.98 $23.38
June 2020 $24 $26.75
May 2020 $21.32 $23.76
April 2020 $22.57 $25.40
March 2020 $21.70 $24.42
February 2020 $29.38 $33.07
January 2020 $31.41 $35.56
December 2019 $34.61 $39.19
November 2019 $34.07 $38.58
October 2019 $33.51 $38.16
September 2019 $34.24 $38.99
August 2019 $32.74 $37.28
July 2019 $32.62 $37.36
June 2019 $33.60 $38.48
May 2019 $31.13 $35.65
April 2019 $31.81 $36.64
March 2019 $28.86 $33.25
February 2019 $30.70 $35.37
January 2019 $30.52 $35.36
December 2018 $30.56 $35.40
November 2018 $32.78 $37.98
October 2018 $34.13 $39.74
September 2018 $37.34 $43.48
August 2018 $39.29 $45.75
July 2018 $38.99 $45.59
June 2018 $39.82 $46.55
May 2018 $37.65 $44.02
April 2018 $36.93 $43.35
March 2018 $36.78 $43.17
February 2018 $35.36 $41.50
January 2018 $36.38 $42.86
December 2017 $36.69 $43.22
November 2017 $36.33 $42.80
October 2017 $36.25 $42.84
September 2017 $35.38 $41.82
August 2017 $34.16 $40.38
July 2017 $34.16 $40.52
June 2017 $35.85 $42.52
May 2017 $29.34 $34.80
April 2017 $31.20 $37.14
March 2017 $28.35 $33.75
February 2017 $30.24 $36
January 2017 $29.77 $35.57
December 2016 $32.31 $38.61
November 2016 $28.20 $33.70
October 2016 $23.93 $28.71
September 2016 $23.33 $28
August 2016 $24.04 $28.84
July 2016 $24.03 $28.94
June 2016 $22.81 $27.47
May 2016 $23.03 $27.73
April 2016 $23.09 $27.90
March 2016 $22.19 $26.81
February 2016 $20.56 $24.85
January 2016 $21.04 $25.51
December 2015 $21.42 $25.98
November 2015 $21.77 $26.40
October 2015 $20.86 $25.38
September 2015 $21.20 $25.79
August 2015 $20.64 $25.11
July 2015 $19.85 $24.23
June 2015 $20.68 $25.24
May 2015 $18.25 $22.27
April 2015 $17.68 $21.65
March 2015 $17.37 $21.27
February 2015 $17.41 $21.32
January 2015 $17.73 $21.78
December 2014 $18.68 $22.94
November 2014 $18.38 $22.65
October 2014 $18.50 $22.79
September 2014 $18.43 $22.71
August 2014 $18.13 $22.34
July 2014 $17.79 $21.92
June 2014 $17.87 $22.02
May 2014 $16.76 $20.65
April 2014 $16.44 $20.25
March 2014 $17.04 $20.99
February 2014 $16.87 $20.79
January 2014 $16.35 $20.15
December 2013 $15.30 $18.85
November 2013 $15.40 $18.98
October 2013 $14.75 $18.17
September 2013 $14.66 $18.06
August 2013 $13.85 $17.06
July 2013 $14.81 $18.25
June 2013 $15.02 $18.50
May 2013 $14.22 $17.52
April 2013 $14.69 $18.10
March 2013 $15.10 $18.61
February 2013 $14.97 $18.44
January 2013 $15.49 $19.09
December 2012 $14.81 $18.25
November 2012 $14.83 $18.27
October 2012 $15.35 $18.91
September 2012 $14.60 $17.99
August 2012 $13.80 $17
July 2012 $13.65 $16.82
June 2012 $13.90 $17.13
May 2012 $13.60 $16.75
April 2012 $14.09 $17.36
March 2012 $14.16 $17.44
February 2012 $13.37 $16.47
January 2012 $12.95 $15.96
December 2011 $12.58 $15.50
November 2011 $12.34 $15.21
October 2011 $11.93 $14.70
September 2011 $11.75 $14.48
August 2011 $11.86 $14.61
July 2011 $11.83 $14.58
June 2011 $12 $14.79
May 2011 $12.29 $15.14
April 2011 $12.96 $15.97
March 2011 $12.43 $15.32
February 2011 $11.78 $14.52
January 2011 $11.20 $13.80
December 2010 $11.22 $13.82
November 2010 $11.05 $13.62
October 2010 $10.90 $13.43
September 2010 $10.86 $13.38
August 2010 $10.68 $13.16
July 2010 $10.68 $13.16
June 2010 $10.48 $12.91
May 2010 $11.07 $13.64
April 2010 $11.26 $13.87
March 2010 $11.36 $14
February 2010 $9.89 $12.19
January 2010 $10.01 $12.33
December 2009 $9.89 $12.19
November 2009 $10.01 $12.33
October 2009 $9.75 $12.01
September 2009 $9.88 $12.17
August 2009 $9.90 $12.20
July 2009 $10.09 $12.43
June 2009 $9.69 $11.94
May 2009 $8.80 $10.84
April 2009 $8.98 $11.07
March 2009 $8 $9.85
February 2009 $7.60 $9.36
January 2009 $7.32 $9.02
December 2008 $7.91 $9.75
November 2008 $7.95 $9.80
October 2008 $8.37 $10.31

HBCP

List: Challengers

Price: $38.05

52 week price:
31.47
44.00

Dividend Yield: 0.03%

5-year range yield:
0.03%
3.65%

Forward Dividend Yield: 2.63%

Payout Ratio: 21.10%

Payout Ratio Range:
15.59%
42.09%

Dividend Per Share: 1.00 USD

Earnings Per Share: 4.74 USD

P/E Ratio: 7.57

Exchange: NMS

Sector: Financial Services

Industry: Banks - Regional

Volume: 2283

Market Capitalization: 291.8 million

Average Dividend Frequency: 4

Years Paying Dividends: 11

DGR3: 12.44%

DGR5: 16.76%

Links: