NASDAQ:HOMB
Home BancShares Stock Price (Quote)
$24.52
-0.280 (-1.13%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.38 | $24.88 | Thursday, 25th Apr 2024 HOMB stock ended at $24.52. This is 1.13% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.52% from a day low at $24.29 to a day high of $24.66. |
| 90 days | $22.38 | $25.03 | |
| 52 weeks | $19.62 | $25.80 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $24.66 | $24.66 | $24.29 | $24.52 | 542 068 |
| Apr 24, 2024 | $24.40 | $24.82 | $24.28 | $24.80 | 696 332 |
| Apr 23, 2024 | $24.25 | $24.88 | $24.21 | $24.69 | 1 054 831 |
| Apr 22, 2024 | $24.04 | $24.40 | $23.90 | $24.30 | 1 102 005 |
| Apr 19, 2024 | $23.16 | $24.03 | $23.16 | $24.01 | 1 194 490 |
| Apr 18, 2024 | $23.52 | $23.52 | $22.51 | $23.22 | 1 643 601 |
| Apr 17, 2024 | $22.63 | $22.82 | $22.41 | $22.43 | 836 360 |
| Apr 16, 2024 | $22.64 | $22.69 | $22.38 | $22.40 | 683 085 |
| Apr 15, 2024 | $22.97 | $23.24 | $22.64 | $22.84 | 715 360 |
| Apr 12, 2024 | $22.88 | $23.18 | $22.84 | $22.93 | 920 501 |
| Apr 11, 2024 | $23.08 | $23.40 | $22.85 | $23.22 | 966 050 |
| Apr 10, 2024 | $23.73 | $23.78 | $22.81 | $22.96 | 861 587 |
| Apr 09, 2024 | $24.10 | $24.24 | $23.96 | $24.23 | 388 474 |
| Apr 08, 2024 | $23.82 | $24.10 | $23.80 | $24.00 | 628 115 |
| Apr 05, 2024 | $23.60 | $23.88 | $23.57 | $23.77 | 600 227 |
| Apr 04, 2024 | $23.96 | $24.09 | $23.60 | $23.69 | 724 774 |
| Apr 03, 2024 | $23.61 | $23.95 | $23.54 | $23.62 | 526 971 |
| Apr 02, 2024 | $23.89 | $24.03 | $23.65 | $23.77 | 878 274 |
| Apr 01, 2024 | $24.66 | $24.66 | $24.01 | $24.10 | 744 737 |
| Mar 28, 2024 | $24.54 | $24.67 | $24.34 | $24.57 | 1 346 587 |
| Mar 27, 2024 | $23.76 | $24.57 | $23.66 | $24.54 | 1 302 428 |
| Mar 26, 2024 | $23.77 | $23.77 | $23.53 | $23.67 | 784 393 |
| Mar 25, 2024 | $23.38 | $23.63 | $23.35 | $23.63 | 950 082 |
| Mar 22, 2024 | $23.79 | $23.86 | $23.32 | $23.39 | 618 817 |
| Mar 21, 2024 | $23.89 | $24.05 | $23.68 | $23.74 | 1 226 794 |
