Home Bancorp, Inc. (HBCP)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 36.99 | 37.12 | 36.61 | 36.74 | 36.74 | 9,593 |
| 01 may 2024 | 36.06 | 36.96 | 36.00 | 36.02 | 36.02 | 10,600 |
| 30 abr 2024 | 35.75 | 35.77 | 34.51 | 35.00 | 35.00 | 18,800 |
| 29 abr 2024 | 35.43 | 36.03 | 35.43 | 35.57 | 35.57 | 6,700 |
| 26 abr 2024 | 35.25 | 36.00 | 34.97 | 35.58 | 35.58 | 6,100 |
| 26 abr 2024 | 0.25 Dividendo | |||||
| 25 abr 2024 | 36.01 | 36.33 | 34.96 | 35.50 | 35.25 | 9,200 |
| 24 abr 2024 | 35.87 | 36.48 | 35.75 | 36.48 | 36.22 | 9,500 |
| 23 abr 2024 | 35.55 | 36.36 | 35.30 | 35.98 | 35.73 | 9,700 |
| 22 abr 2024 | 36.29 | 37.20 | 34.85 | 35.15 | 34.90 | 30,800 |
| 19 abr 2024 | 33.30 | 36.24 | 33.30 | 36.09 | 35.84 | 13,900 |
| 18 abr 2024 | 34.10 | 34.83 | 33.42 | 33.60 | 33.36 | 15,200 |
| 17 abr 2024 | 33.78 | 33.78 | 33.70 | 33.70 | 33.46 | 6,300 |
| 16 abr 2024 | 34.45 | 34.45 | 33.69 | 34.16 | 33.92 | 8,200 |
| 15 abr 2024 | 34.21 | 34.64 | 34.00 | 34.57 | 34.33 | 5,700 |
| 12 abr 2024 | 35.02 | 35.02 | 34.24 | 34.70 | 34.46 | 5,300 |
| 11 abr 2024 | 35.61 | 35.80 | 35.38 | 35.39 | 35.14 | 8,200 |
| 10 abr 2024 | 36.37 | 36.45 | 35.51 | 35.70 | 35.45 | 14,400 |
| 09 abr 2024 | 37.29 | 37.29 | 36.99 | 37.02 | 36.76 | 7,300 |
| 08 abr 2024 | 38.25 | 38.25 | 37.00 | 37.00 | 36.74 | 8,100 |
| 05 abr 2024 | 37.00 | 37.19 | 36.91 | 36.91 | 36.65 | 15,000 |
| 04 abr 2024 | 38.00 | 38.00 | 37.00 | 37.00 | 36.74 | 11,000 |
| 03 abr 2024 | 36.80 | 37.49 | 36.80 | 37.01 | 36.75 | 7,300 |
| 02 abr 2024 | 36.77 | 37.23 | 36.77 | 36.80 | 36.54 | 16,600 |
| 01 abr 2024 | 38.32 | 38.32 | 37.02 | 37.09 | 36.83 | 6,800 |
| 28 mar 2024 | 37.50 | 38.37 | 36.59 | 38.31 | 38.04 | 30,600 |
| 27 mar 2024 | 36.23 | 37.70 | 36.23 | 37.53 | 37.27 | 9,800 |
| 26 mar 2024 | 36.02 | 36.54 | 35.80 | 36.15 | 35.90 | 15,500 |
| 25 mar 2024 | 35.97 | 36.20 | 35.56 | 36.07 | 35.82 | 4,800 |
| 22 mar 2024 | 36.00 | 36.42 | 35.58 | 36.08 | 35.83 | 19,000 |
| 21 mar 2024 | 35.40 | 36.43 | 35.40 | 36.28 | 36.02 | 19,800 |
| 20 mar 2024 | 34.74 | 35.42 | 34.74 | 35.40 | 35.15 | 24,400 |
| 19 mar 2024 | 34.68 | 34.90 | 34.55 | 34.81 | 34.56 | 8,900 |
| 18 mar 2024 | 34.67 | 35.35 | 34.30 | 34.34 | 34.10 | 13,900 |
| 15 mar 2024 | 34.15 | 35.13 | 34.15 | 35.10 | 34.85 | 22,500 |
| 14 mar 2024 | 35.22 | 35.51 | 34.15 | 34.15 | 33.91 | 10,900 |
| 13 mar 2024 | 34.92 | 35.83 | 34.55 | 35.22 | 34.97 | 6,800 |
| 12 mar 2024 | 35.00 | 35.08 | 34.91 | 34.99 | 34.74 | 3,900 |
| 11 mar 2024 | 35.15 | 35.25 | 34.94 | 35.04 | 34.79 | 6,900 |
| 08 mar 2024 | 36.19 | 36.19 | 35.28 | 35.52 | 35.27 | 3,800 |
| 07 mar 2024 | 36.47 | 36.48 | 35.78 | 35.78 | 35.53 | 6,800 |
| 06 mar 2024 | 35.30 | 35.77 | 34.91 | 35.77 | 35.52 | 6,500 |
| 05 mar 2024 | 35.31 | 35.53 | 35.27 | 35.45 | 35.20 | 3,800 |
| 04 mar 2024 | 36.00 | 36.26 | 35.09 | 35.61 | 35.36 | 5,500 |
| 01 mar 2024 | 36.12 | 36.12 | 36.05 | 36.05 | 35.80 | 4,000 |
| 29 feb 2024 | 36.24 | 36.75 | 36.24 | 36.75 | 36.49 | 5,100 |
| 28 feb 2024 | 36.05 | 36.49 | 35.83 | 35.83 | 35.58 | 7,000 |
| 27 feb 2024 | 37.23 | 37.23 | 36.12 | 36.12 | 35.87 | 4,700 |
| 26 feb 2024 | 36.40 | 37.04 | 36.00 | 36.32 | 36.06 | 4,600 |
| 23 feb 2024 | 36.12 | 36.70 | 36.12 | 36.70 | 36.44 | 3,800 |
| 22 feb 2024 | 37.10 | 38.64 | 35.79 | 36.49 | 36.23 | 10,300 |
| 21 feb 2024 | 37.08 | 38.61 | 36.52 | 37.00 | 36.74 | 11,000 |
| 20 feb 2024 | 37.04 | 37.57 | 37.04 | 37.22 | 36.96 | 7,500 |
| 16 feb 2024 | 38.41 | 39.02 | 37.62 | 37.62 | 37.36 | 14,000 |
| 15 feb 2024 | 37.22 | 39.28 | 37.22 | 38.47 | 38.20 | 15,800 |
| 14 feb 2024 | 35.42 | 37.42 | 34.83 | 37.22 | 36.96 | 20,000 |
| 13 feb 2024 | 37.10 | 37.10 | 34.96 | 35.21 | 34.96 | 14,400 |
| 12 feb 2024 | 38.12 | 38.85 | 38.00 | 38.33 | 38.06 | 12,700 |
| 09 feb 2024 | 36.87 | 38.95 | 36.87 | 37.32 | 37.06 | 15,000 |
| 08 feb 2024 | 35.80 | 37.25 | 35.80 | 37.06 | 36.80 | 14,300 |
| 07 feb 2024 | 36.49 | 36.49 | 34.65 | 35.69 | 35.44 | 18,000 |
| 06 feb 2024 | 36.90 | 37.45 | 35.26 | 36.49 | 36.23 | 15,800 |
| 05 feb 2024 | 38.38 | 38.38 | 35.83 | 37.11 | 36.85 | 27,100 |
| 02 feb 2024 | 38.51 | 39.20 | 38.30 | 38.39 | 38.12 | 12,000 |
| 02 feb 2024 | 0.25 Dividendo | |||||
| 01 feb 2024 | 39.74 | 39.74 | 38.27 | 39.40 | 38.87 | 10,400 |
| 31 ene 2024 | 42.03 | 42.03 | 39.82 | 39.82 | 39.29 | 10,400 |
| 30 ene 2024 | 42.75 | 43.20 | 41.57 | 42.16 | 41.60 | 6,200 |
| 29 ene 2024 | 40.18 | 42.98 | 40.18 | 42.93 | 42.36 | 21,800 |
| 26 ene 2024 | 42.37 | 42.37 | 41.26 | 41.39 | 40.84 | 6,900 |
| 25 ene 2024 | 41.87 | 42.28 | 40.90 | 42.28 | 41.72 | 14,400 |
| 24 ene 2024 | 42.00 | 42.00 | 40.51 | 41.30 | 40.75 | 11,300 |
| 23 ene 2024 | 41.31 | 41.80 | 41.24 | 41.61 | 41.05 | 20,200 |
| 22 ene 2024 | 40.74 | 41.30 | 40.71 | 40.92 | 40.37 | 7,800 |
| 19 ene 2024 | 39.77 | 40.27 | 38.64 | 40.27 | 39.73 | 7,500 |
| 18 ene 2024 | 39.26 | 39.50 | 39.10 | 39.47 | 38.94 | 5,300 |
| 17 ene 2024 | 38.55 | 39.84 | 38.26 | 39.55 | 39.02 | 18,300 |
| 16 ene 2024 | 41.18 | 41.21 | 38.38 | 38.55 | 38.04 | 22,500 |
| 12 ene 2024 | 41.10 | 41.35 | 40.77 | 41.10 | 40.55 | 9,800 |
| 11 ene 2024 | 41.18 | 41.19 | 40.60 | 40.73 | 40.19 | 11,000 |
| 10 ene 2024 | 40.71 | 40.94 | 39.85 | 40.94 | 40.39 | 11,100 |
| 09 ene 2024 | 40.54 | 40.71 | 40.54 | 40.71 | 40.17 | 5,500 |
| 08 ene 2024 | 41.34 | 41.34 | 40.22 | 41.10 | 40.55 | 7,300 |
| 05 ene 2024 | 40.62 | 41.77 | 40.62 | 41.30 | 40.75 | 28,900 |
| 04 ene 2024 | 40.89 | 41.99 | 40.45 | 40.79 | 40.25 | 10,000 |
| 03 ene 2024 | 42.19 | 42.19 | 40.72 | 40.72 | 40.18 | 10,200 |
| 02 ene 2024 | 41.63 | 42.58 | 41.39 | 42.25 | 41.69 | 9,000 |
| 29 dic 2023 | 43.06 | 43.06 | 41.74 | 42.01 | 41.45 | 9,500 |
| 28 dic 2023 | 43.01 | 43.51 | 42.95 | 43.21 | 42.63 | 9,000 |
| 27 dic 2023 | 42.75 | 43.37 | 42.70 | 43.21 | 42.63 | 8,000 |
| 26 dic 2023 | 42.70 | 43.50 | 42.70 | 42.96 | 42.39 | 11,500 |
| 22 dic 2023 | 42.22 | 42.75 | 42.22 | 42.67 | 42.10 | 9,500 |
| 21 dic 2023 | 42.02 | 42.50 | 41.39 | 42.23 | 41.67 | 16,100 |
| 20 dic 2023 | 42.08 | 44.00 | 42.08 | 42.32 | 41.76 | 30,100 |
| 19 dic 2023 | 41.23 | 42.95 | 41.23 | 42.40 | 41.83 | 22,000 |
| 18 dic 2023 | 43.19 | 43.77 | 41.55 | 42.00 | 41.44 | 41,400 |
| 15 dic 2023 | 41.02 | 43.41 | 40.45 | 42.93 | 42.36 | 77,600 |
| 14 dic 2023 | 39.87 | 41.08 | 39.23 | 40.75 | 40.21 | 31,300 |
| 13 dic 2023 | 38.52 | 40.40 | 38.28 | 38.76 | 38.24 | 68,000 |
| 12 dic 2023 | 39.20 | 39.20 | 38.51 | 38.51 | 38.00 | 7,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.