NASDAQ:HOMB
Home BancShares Stock Price (Quote)
$24.70
-0.190 (-0.763%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 HOMB stock ended at $24.70. This is 0.763% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.46% from a day low at $24.69 to a day high of $25.05. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Aug 25, 2023 | $22.08 | $22.16 | $21.57 | $21.85 | 714 945 |
| Aug 24, 2023 | $21.92 | $22.26 | $21.86 | $21.90 | 528 032 |
| Aug 23, 2023 | $21.75 | $21.99 | $21.51 | $21.93 | 487 470 |
| Aug 22, 2023 | $22.31 | $22.45 | $21.69 | $21.74 | 766 636 |
| Aug 21, 2023 | $22.59 | $22.70 | $22.15 | $22.30 | 635 372 |
| Aug 18, 2023 | $22.27 | $22.74 | $22.22 | $22.57 | 1 485 371 |
| Aug 17, 2023 | $22.59 | $22.67 | $22.32 | $22.48 | 671 760 |
| Aug 16, 2023 | $22.52 | $22.72 | $22.42 | $22.44 | 612 806 |
| Aug 15, 2023 | $23.05 | $23.07 | $22.46 | $22.56 | 847 773 |
| Aug 14, 2023 | $23.47 | $23.54 | $23.17 | $23.44 | 794 255 |
| Aug 11, 2023 | $23.50 | $23.72 | $23.40 | $23.68 | 369 361 |
| Aug 10, 2023 | $24.01 | $24.19 | $23.57 | $23.61 | 787 566 |
| Aug 09, 2023 | $24.24 | $24.20 | $23.80 | $23.94 | 676 945 |
| Aug 08, 2023 | $23.91 | $24.42 | $23.50 | $24.42 | 1 128 085 |
| Aug 07, 2023 | $24.43 | $24.52 | $24.17 | $24.33 | 622 414 |
| Aug 04, 2023 | $24.47 | $24.71 | $24.22 | $24.40 | 1 035 955 |
| Aug 03, 2023 | $24.20 | $24.59 | $24.11 | $24.55 | 717 174 |
| Aug 02, 2023 | $24.02 | $24.34 | $23.97 | $24.29 | 882 717 |
| Aug 01, 2023 | $24.01 | $24.31 | $23.81 | $24.29 | 974 884 |
| Jul 31, 2023 | $24.33 | $24.42 | $24.12 | $24.31 | 638 800 |
| Jul 28, 2023 | $24.21 | $24.38 | $24.03 | $24.14 | 784 222 |
| Jul 27, 2023 | $24.43 | $24.49 | $23.88 | $24.05 | 1 838 513 |
| Jul 26, 2023 | $23.18 | $24.16 | $23.14 | $24.09 | 2 307 911 |
| Jul 25, 2023 | $23.53 | $23.56 | $23.01 | $23.04 | 1 312 742 |
| Jul 24, 2023 | $23.38 | $23.81 | $23.32 | $23.38 | 1 032 715 |
