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 |
| Feb 23, 2024 | $23.36 | $23.73 | $23.20 | $23.42 | 734 782 |
| Feb 22, 2024 | $23.31 | $23.45 | $23.14 | $23.40 | 1 091 134 |
| Feb 21, 2024 | $23.39 | $23.46 | $23.21 | $23.38 | 1 028 424 |
| Feb 20, 2024 | $23.35 | $23.68 | $23.30 | $23.47 | 605 867 |
| Feb 16, 2024 | $23.76 | $23.94 | $23.60 | $23.67 | 681 106 |
| Feb 15, 2024 | $23.43 | $24.17 | $23.43 | $24.06 | 810 207 |
| Feb 14, 2024 | $23.10 | $23.34 | $22.87 | $23.30 | 692 708 |
| Feb 13, 2024 | $23.10 | $23.25 | $22.47 | $22.78 | 1 302 878 |
| Feb 12, 2024 | $23.70 | $24.25 | $23.69 | $24.00 | 704 817 |
| Feb 09, 2024 | $23.41 | $23.74 | $23.15 | $23.70 | 732 266 |
| Feb 08, 2024 | $23.12 | $23.44 | $23.12 | $23.39 | 910 420 |
| Feb 07, 2024 | $23.12 | $23.41 | $22.58 | $23.22 | 906 710 |
| Feb 06, 2024 | $23.09 | $23.25 | $22.97 | $23.05 | 1 225 757 |
| Feb 05, 2024 | $22.92 | $23.09 | $22.64 | $22.94 | 923 090 |
| Feb 02, 2024 | $22.76 | $23.35 | $22.73 | $23.21 | 1 035 772 |
| Feb 01, 2024 | $23.53 | $23.66 | $22.43 | $23.22 | 1 402 637 |
| Jan 31, 2024 | $24.08 | $24.33 | $23.39 | $23.44 | 1 022 969 |
| Jan 30, 2024 | $24.75 | $24.96 | $24.54 | $24.54 | 777 233 |
| Jan 29, 2024 | $24.62 | $24.86 | $24.52 | $24.84 | 605 040 |
| Jan 26, 2024 | $24.83 | $25.03 | $24.60 | $24.64 | 674 912 |
| Jan 25, 2024 | $25.00 | $25.17 | $24.39 | $24.62 | 625 835 |
| Jan 24, 2024 | $24.95 | $25.09 | $24.72 | $24.83 | 787 135 |
| Jan 23, 2024 | $25.28 | $25.34 | $24.76 | $24.77 | 766 689 |
| Jan 22, 2024 | $24.75 | $25.12 | $24.64 | $25.09 | 800 270 |
| Jan 19, 2024 | $23.84 | $24.61 | $23.67 | $24.61 | 1 100 238 |
