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 |
| Jan 18, 2024 | $23.00 | $23.76 | $23.00 | $23.69 | 1 053 712 |
| Jan 17, 2024 | $22.75 | $23.14 | $22.71 | $23.09 | 1 045 222 |
| Jan 16, 2024 | $23.46 | $23.52 | $23.09 | $23.10 | 786 712 |
| Jan 12, 2024 | $24.25 | $24.34 | $23.52 | $23.63 | 634 911 |
| Jan 11, 2024 | $24.00 | $24.08 | $23.58 | $23.98 | 957 355 |
| Jan 10, 2024 | $24.15 | $24.27 | $24.00 | $24.22 | 573 630 |
| Jan 09, 2024 | $24.51 | $24.51 | $24.14 | $24.24 | 438 407 |
| Jan 08, 2024 | $24.28 | $24.57 | $24.16 | $24.56 | 569 406 |
| Jan 05, 2024 | $24.24 | $24.69 | $24.22 | $24.33 | 760 489 |
| Jan 04, 2024 | $24.58 | $24.70 | $24.37 | $24.41 | 869 933 |
| Jan 03, 2024 | $25.11 | $25.16 | $24.47 | $24.47 | 870 701 |
| Jan 02, 2024 | $25.07 | $25.55 | $25.00 | $25.33 | 751 543 |
| Dec 29, 2023 | $25.56 | $25.63 | $25.32 | $25.33 | 448 761 |
| Dec 28, 2023 | $25.58 | $25.78 | $25.56 | $25.67 | 655 785 |
| Dec 27, 2023 | $25.74 | $25.79 | $25.54 | $25.69 | 662 924 |
| Dec 26, 2023 | $25.39 | $25.75 | $25.30 | $25.64 | 643 718 |
| Dec 22, 2023 | $25.36 | $25.63 | $25.30 | $25.37 | 1 135 415 |
| Dec 21, 2023 | $25.25 | $25.34 | $24.95 | $25.26 | 794 716 |
| Dec 20, 2023 | $25.50 | $25.80 | $25.02 | $25.03 | 945 149 |
| Dec 19, 2023 | $25.19 | $25.54 | $25.11 | $25.44 | 1 284 332 |
| Dec 18, 2023 | $25.20 | $25.23 | $24.85 | $25.01 | 1 160 969 |
| Dec 15, 2023 | $25.23 | $25.40 | $24.90 | $24.99 | 1 554 622 |
| Dec 14, 2023 | $24.90 | $25.57 | $24.82 | $25.36 | 2 624 085 |
| Dec 13, 2023 | $23.69 | $24.76 | $23.64 | $24.72 | 1 503 495 |
| Dec 12, 2023 | $23.74 | $23.86 | $23.61 | $23.78 | 846 213 |
