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 |
| 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 |
| Mar 20, 2024 | $22.98 | $23.88 | $22.93 | $23.72 | 730 658 |
| Mar 19, 2024 | $22.97 | $23.26 | $22.92 | $23.07 | 682 074 |
| Mar 18, 2024 | $23.36 | $23.42 | $22.97 | $22.99 | 982 130 |
| Mar 15, 2024 | $23.10 | $23.54 | $23.10 | $23.29 | 929 046 |
| Mar 14, 2024 | $23.61 | $23.70 | $23.06 | $23.19 | 605 807 |
| Mar 13, 2024 | $23.72 | $23.96 | $23.64 | $23.72 | 497 611 |
| Mar 12, 2024 | $23.83 | $24.05 | $23.68 | $23.78 | 686 393 |
| Mar 11, 2024 | $23.88 | $24.11 | $23.86 | $23.99 | 663 368 |
| Mar 08, 2024 | $24.23 | $24.25 | $23.89 | $23.96 | 495 970 |
| Mar 07, 2024 | $24.19 | $24.31 | $23.79 | $23.89 | 620 202 |
| Mar 06, 2024 | $23.99 | $24.29 | $23.55 | $23.93 | 1 103 805 |
| Mar 05, 2024 | $22.98 | $24.10 | $22.98 | $24.06 | 983 494 |
| Mar 04, 2024 | $23.45 | $23.65 | $23.13 | $23.13 | 927 707 |
| Mar 01, 2024 | $23.32 | $23.41 | $22.92 | $23.34 | 714 285 |
| Feb 29, 2024 | $23.62 | $23.85 | $23.28 | $23.46 | 579 310 |
| Feb 28, 2024 | $23.33 | $23.51 | $23.20 | $23.22 | 477 659 |
| Feb 27, 2024 | $23.59 | $23.69 | $23.35 | $23.57 | 767 156 |
| Feb 26, 2024 | $23.20 | $23.59 | $23.20 | $23.43 | 620 173 |
