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 |
| Sep 29, 2023 | $20.86 | $21.16 | $20.87 | $20.94 | 523 586 |
| Sep 28, 2023 | $20.46 | $20.94 | $20.46 | $20.77 | 914 092 |
| Sep 27, 2023 | $20.97 | $21.09 | $20.58 | $20.62 | 692 440 |
| Sep 26, 2023 | $20.98 | $21.29 | $20.83 | $20.91 | 1 160 212 |
| Sep 25, 2023 | $20.86 | $21.23 | $20.84 | $21.19 | 636 584 |
| Sep 22, 2023 | $21.04 | $21.23 | $20.95 | $20.95 | 770 054 |
| Sep 21, 2023 | $21.37 | $21.60 | $21.12 | $21.20 | 854 555 |
| Sep 20, 2023 | $21.73 | $21.85 | $21.41 | $21.42 | 587 571 |
| Sep 19, 2023 | $21.77 | $21.85 | $21.51 | $21.60 | 479 984 |
| Sep 18, 2023 | $22.12 | $22.05 | $21.68 | $21.68 | 508 790 |
| Sep 15, 2023 | $22.00 | $22.18 | $21.94 | $22.05 | 981 316 |
| Sep 14, 2023 | $21.99 | $22.23 | $21.96 | $22.18 | 770 127 |
| Sep 13, 2023 | $22.14 | $22.22 | $21.72 | $21.76 | 915 293 |
| Sep 12, 2023 | $21.92 | $22.17 | $21.83 | $22.06 | 888 175 |
| Sep 11, 2023 | $22.17 | $22.33 | $21.79 | $21.89 | 1 028 145 |
| Sep 08, 2023 | $22.00 | $22.10 | $21.75 | $22.01 | 793 762 |
| Sep 07, 2023 | $22.01 | $22.13 | $21.78 | $21.96 | 709 238 |
| Sep 06, 2023 | $22.37 | $22.73 | $21.87 | $22.05 | 866 746 |
| Sep 05, 2023 | $22.59 | $22.76 | $22.31 | $22.32 | 1 007 482 |
| Sep 01, 2023 | $22.39 | $22.85 | $22.33 | $22.81 | 793 368 |
| Aug 31, 2023 | $22.13 | $22.42 | $22.10 | $22.18 | 794 289 |
| Aug 30, 2023 | $22.17 | $22.27 | $22.02 | $22.17 | 529 921 |
| Aug 29, 2023 | $22.05 | $22.35 | $21.84 | $22.27 | 428 420 |
| Aug 28, 2023 | $21.97 | $22.25 | $21.93 | $22.10 | 496 230 |
| Aug 25, 2023 | $22.08 | $22.16 | $21.57 | $21.85 | 714 945 |
