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 |
| Mar 16, 2016 | $20.45 | $20.98 | $19.71 | $19.75 | 943 800 |
| Mar 15, 2016 | $20.64 | $20.86 | $20.50 | $20.50 | 290 000 |
| Mar 14, 2016 | $20.84 | $21.00 | $20.57 | $20.77 | 319 600 |
| Mar 11, 2016 | $20.85 | $21.07 | $20.79 | $21.05 | 508 200 |
| Mar 10, 2016 | $20.55 | $20.80 | $20.30 | $20.68 | 286 000 |
| Mar 09, 2016 | $20.85 | $20.86 | $20.41 | $20.48 | 284 200 |
| Mar 08, 2016 | $20.90 | $20.99 | $20.63 | $20.64 | 415 800 |
| Mar 07, 2016 | $21.07 | $21.49 | $20.96 | $21.00 | 418 800 |
| Mar 04, 2016 | $20.75 | $21.33 | $20.56 | $21.29 | 933 600 |
| Mar 03, 2016 | $20.56 | $20.73 | $20.13 | $20.65 | 424 000 |
| Mar 02, 2016 | $20.27 | $20.62 | $20.08 | $20.61 | 448 000 |
| Mar 01, 2016 | $19.89 | $20.41 | $19.82 | $20.30 | 651 400 |
| Feb 29, 2016 | $20.17 | $20.17 | $19.72 | $19.76 | 873 600 |
| Feb 26, 2016 | $20.04 | $20.41 | $20.00 | $20.19 | 474 000 |
| Feb 25, 2016 | $19.67 | $20.00 | $19.58 | $19.94 | 333 800 |
| Feb 24, 2016 | $19.73 | $19.81 | $19.19 | $19.68 | 597 800 |
| Feb 23, 2016 | $20.16 | $20.19 | $19.75 | $19.92 | 646 600 |
| Feb 22, 2016 | $19.94 | $20.12 | $19.86 | $20.09 | 559 400 |
| Feb 19, 2016 | $19.34 | $19.87 | $19.34 | $19.76 | 675 200 |
| Feb 18, 2016 | $19.46 | $19.63 | $19.28 | $19.39 | 706 000 |
| Feb 17, 2016 | $19.59 | $19.63 | $19.24 | $19.36 | 553 800 |
| Feb 16, 2016 | $19.39 | $19.63 | $19.15 | $19.45 | 891 400 |
| Feb 12, 2016 | $18.64 | $19.21 | $18.41 | $19.01 | 591 400 |
| Feb 11, 2016 | $18.80 | $19.10 | $18.24 | $18.31 | 1 180 800 |
| Feb 10, 2016 | $19.64 | $19.93 | $19.20 | $19.21 | 552 600 |
