Italia markets close in 3 hours 41 minutes

Home Bancorp, Inc. (HBCP)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
37,35+0,15 (+0,40%)
Alla chiusura: 04:00PM EDT
37,35 0,00 (0,00%)
Dopo ore: 04:08PM EDT
Periodo di tempo:
24 giu 2023 - 24 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202437,2837,4437,0637,3537,3532.100
20 giu 202437,1037,5637,0237,2037,2017.400
18 giu 202437,1337,7637,0037,4937,4912.300
17 giu 202436,7537,0536,6636,8236,8235.100
14 giu 202436,5036,6635,9536,4336,439.500
13 giu 202437,5337,8836,5136,6036,608.900
12 giu 202437,0039,0636,8538,1038,1042.500
11 giu 202436,4936,8936,4736,7736,7711.600
10 giu 202436,5036,6436,2536,5936,5913.600
07 giu 202436,2536,4136,2336,2336,2315.600
06 giu 202436,1636,3436,0036,2036,209.200
05 giu 202436,1936,1935,9836,1236,124.100
04 giu 202435,9535,9535,1635,5935,5922.800
03 giu 202436,6236,6235,6035,9035,908.100
31 mag 202436,3736,7336,1636,1736,177.000
30 mag 202436,6436,6436,2036,5236,526.400
29 mag 202435,8836,9035,3536,2036,2034.200
28 mag 202437,1537,1536,2336,4736,475.700
24 mag 202436,7037,4136,5836,7936,7930.000
23 mag 202437,8337,9936,0336,6036,6024.500
22 mag 202437,2137,5637,2137,5037,508.500
21 mag 202437,4837,8037,2037,2037,204.800
20 mag 202437,7738,2737,0037,0037,0010.500
17 mag 202437,7738,1137,7738,0238,026.000
16 mag 202437,5137,5537,2837,5437,549.100
15 mag 202438,1738,1737,6537,8237,826.700
14 mag 202437,3437,6536,9037,6537,658.900
13 mag 202437,3237,4537,0637,1137,115.100
10 mag 202438,0838,5037,4437,4937,499.600
09 mag 202438,3038,3237,8637,8837,8811.000
08 mag 202436,9938,0936,9937,6037,608.300
07 mag 202437,2537,7036,9136,9136,9111.000
06 mag 202437,0437,8737,0437,7837,7824.500
03 mag 202436,7836,9536,7836,9536,953.000
02 mag 202436,9937,1236,6136,7436,7410.600
01 mag 202436,0636,9636,0036,0236,0210.600
30 apr 202435,7535,7734,5135,0035,0018.800
29 apr 202435,4336,0335,4335,5735,576.700
26 apr 202435,2536,0034,9735,5835,586.100
26 apr 20240.25 Dividendo
25 apr 202436,0136,3334,9635,5035,259.200
24 apr 202435,8736,4835,7536,4836,229.500
23 apr 202435,5536,3635,3035,9835,739.700
22 apr 202436,2937,2034,8535,1534,9030.800
19 apr 202433,3036,2433,3036,0935,8413.900
18 apr 202434,1034,8333,4233,6033,3615.200
17 apr 202433,7833,7833,7033,7033,466.300
16 apr 202434,4534,4533,6934,1633,928.200
15 apr 202434,2134,6434,0034,5734,335.700
12 apr 202435,0235,0234,2434,7034,465.300
11 apr 202435,6135,8035,3835,3935,148.200
10 apr 202436,3736,4535,5135,7035,4514.400
09 apr 202437,2937,2936,9937,0236,767.300
08 apr 202438,2538,2537,0037,0036,748.100
05 apr 202437,0037,1936,9136,9136,6515.000
04 apr 202438,0038,0037,0037,0036,7411.000
03 apr 202436,8037,4936,8037,0136,757.300
02 apr 202436,7737,2336,7736,8036,5416.600
01 apr 202438,3238,3237,0237,0936,836.800
28 mar 202437,5038,3736,5938,3138,0430.600
27 mar 202436,2337,7036,2337,5337,279.800
26 mar 202436,0236,5435,8036,1535,9015.500
25 mar 202435,9736,2035,5636,0735,824.800
22 mar 202436,0036,4235,5836,0835,8319.000
21 mar 202435,4036,4335,4036,2836,0219.800
20 mar 202434,7435,4234,7435,4035,1524.400
19 mar 202434,6834,9034,5534,8134,568.900
18 mar 202434,6735,3534,3034,3434,1013.900
15 mar 202434,1535,1334,1535,1034,8522.500
14 mar 202435,2235,5134,1534,1533,9110.900
13 mar 202434,9235,8334,5535,2234,976.800
12 mar 202435,0035,0834,9134,9934,743.900
11 mar 202435,1535,2534,9435,0434,796.900
08 mar 202436,1936,1935,2835,5235,273.800
07 mar 202436,4736,4835,7835,7835,536.800
06 mar 202435,3035,7734,9135,7735,526.500
05 mar 202435,3135,5335,2735,4535,203.800
04 mar 202436,0036,2635,0935,6135,365.500
01 mar 202436,1236,1236,0536,0535,804.000
29 feb 202436,2436,7536,2436,7536,495.100
28 feb 202436,0536,4935,8335,8335,587.000
27 feb 202437,2337,2336,1236,1235,874.700
26 feb 202436,4037,0436,0036,3236,064.600
23 feb 202436,1236,7036,1236,7036,443.800
22 feb 202437,1038,6435,7936,4936,2310.300
21 feb 202437,0838,6136,5237,0036,7411.000
20 feb 202437,0437,5737,0437,2236,967.500
16 feb 202438,4139,0237,6237,6237,3614.000
15 feb 202437,2239,2837,2238,4738,2015.800
14 feb 202435,4237,4234,8337,2236,9620.000
13 feb 202437,1037,1034,9635,2134,9614.400
12 feb 202438,1238,8538,0038,3338,0612.700
09 feb 202436,8738,9536,8737,3237,0615.000
08 feb 202435,8037,2535,8037,0636,8014.300
07 feb 202436,4936,4934,6535,6935,4418.000
06 feb 202436,9037,4535,2636,4936,2315.800
05 feb 202438,3838,3835,8337,1136,8527.100
02 feb 202438,5139,2038,3038,3938,1212.000
02 feb 20240.25 Dividendo
01 feb 202439,7439,7438,2739,4038,8710.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...