NASDAQ:HOMB
Home BancShares Stock Price (Quote)
$24.89
+0.275 (+1.12%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 HOMB stock ended at $24.89. This is 1.12% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.09% from a day low at $24.66 to a day high of $24.93. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 13, 2023 | $23.38 | $23.98 | $23.24 | $23.86 | 578 119 |
| Jun 12, 2023 | $23.47 | $23.79 | $23.16 | $23.31 | 904 711 |
| Jun 09, 2023 | $23.62 | $23.75 | $23.25 | $23.38 | 771 277 |
| Jun 08, 2023 | $23.75 | $23.93 | $23.38 | $23.77 | 728 174 |
| Jun 07, 2023 | $23.44 | $24.13 | $23.44 | $23.95 | 1 436 958 |
| Jun 06, 2023 | $22.61 | $23.63 | $22.55 | $23.39 | 1 236 254 |
| Jun 05, 2023 | $23.10 | $23.04 | $22.42 | $22.54 | 738 611 |
| Jun 02, 2023 | $22.09 | $23.30 | $22.08 | $23.25 | 1 531 088 |
| Jun 01, 2023 | $21.67 | $22.01 | $21.42 | $21.99 | 950 334 |
| May 31, 2023 | $21.99 | $21.99 | $21.13 | $21.47 | 1 560 361 |
| May 30, 2023 | $22.16 | $22.28 | $21.70 | $22.09 | 732 298 |
| May 26, 2023 | $21.95 | $22.08 | $21.45 | $22.05 | 673 517 |
| May 25, 2023 | $21.25 | $21.96 | $21.18 | $21.86 | 1 141 075 |
| May 24, 2023 | $21.76 | $21.80 | $21.34 | $21.49 | 701 521 |
| May 23, 2023 | $21.59 | $22.35 | $21.59 | $21.88 | 913 027 |
| May 22, 2023 | $21.54 | $21.84 | $21.13 | $21.69 | 1 384 894 |
| May 19, 2023 | $22.00 | $22.00 | $20.92 | $21.35 | 874 094 |
| May 18, 2023 | $21.52 | $21.89 | $21.41 | $21.82 | 969 909 |
| May 17, 2023 | $20.72 | $21.76 | $20.72 | $21.59 | 1 669 869 |
| May 16, 2023 | $20.40 | $20.68 | $20.26 | $20.35 | 1 171 195 |
| May 15, 2023 | $19.92 | $20.75 | $19.90 | $20.67 | 1 179 018 |
| May 12, 2023 | $20.26 | $20.35 | $19.84 | $19.92 | 942 498 |
| May 11, 2023 | $19.90 | $20.16 | $19.79 | $20.09 | 1 102 727 |
| May 10, 2023 | $20.72 | $20.65 | $20.02 | $20.24 | 860 738 |
| May 09, 2023 | $20.68 | $20.68 | $20.07 | $20.32 | 765 848 |
