$28.18
+0.400 (+1.44%)
At Close: Jun 23, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $26.13 | $28.56 | Tuesday, 23rd Jun 2026 HOMB stock ended at $28.18. This is 1.44% more than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 1.78% from a day low at $27.75 to a day high of $28.25. |
| 90 days | $25.50 | $28.65 | |
| 52 weeks | $25.50 | $30.83 |
Historical Home BancShares prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 23, 2026 | $27.90 | $28.25 | $27.75 | $28.18 | 1 207 056 |
| Jun 22, 2026 | $27.84 | $28.07 | $27.72 | $27.78 | 1 225 851 |
| Jun 18, 2026 | $27.70 | $27.92 | $27.55 | $27.65 | 3 199 466 |
| Jun 17, 2026 | $27.84 | $28.14 | $27.21 | $27.46 | 1 804 322 |
| Jun 16, 2026 | $28.05 | $28.26 | $27.79 | $28.00 | 969 473 |
| Jun 15, 2026 | $28.45 | $28.56 | $27.76 | $27.83 | 1 235 350 |
| Jun 12, 2026 | $28.01 | $28.33 | $27.92 | $28.25 | 1 302 605 |
| Jun 11, 2026 | $27.73 | $27.94 | $27.52 | $27.85 | 1 361 606 |
| Jun 10, 2026 | $27.52 | $27.79 | $27.48 | $27.61 | 1 231 027 |
| Jun 09, 2026 | $27.29 | $27.80 | $27.24 | $27.39 | 1 946 427 |
| Jun 08, 2026 | $27.16 | $27.34 | $27.04 | $27.04 | 1 502 335 |
| Jun 05, 2026 | $26.95 | $27.30 | $26.88 | $27.12 | 1 076 006 |
| Jun 04, 2026 | $26.63 | $26.92 | $26.59 | $26.84 | 1 480 306 |
| Jun 03, 2026 | $26.52 | $26.70 | $26.13 | $26.15 | 1 233 933 |
| Jun 02, 2026 | $26.22 | $26.88 | $26.22 | $26.75 | 1 414 335 |
| Jun 01, 2026 | $26.43 | $26.56 | $26.17 | $26.35 | 581 532 |
| May 29, 2026 | $26.80 | $26.98 | $26.72 | $26.76 | 972 653 |
| May 28, 2026 | $26.60 | $26.91 | $26.48 | $26.88 | 1 277 349 |
| May 27, 2026 | $26.83 | $26.95 | $26.59 | $26.68 | 1 074 961 |
| May 26, 2026 | $26.61 | $26.94 | $26.52 | $26.79 | 1 130 788 |
| May 22, 2026 | $26.37 | $26.80 | $26.37 | $26.61 | 830 178 |
| May 21, 2026 | $26.42 | $26.68 | $26.22 | $26.60 | 1 112 029 |
| May 20, 2026 | $26.13 | $26.72 | $25.99 | $26.58 | 1 279 465 |
| May 19, 2026 | $25.91 | $26.22 | $25.81 | $26.11 | 1 153 519 |
| May 18, 2026 | $25.75 | $26.18 | $25.53 | $26.09 | 1 090 171 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use HOMB stock historical prices to predict future price movements?
Trend Analysis: Examine the HOMB stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the HOMB stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy HOMB