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 08, 2016 | $19.33 | $19.64 | $19.07 | $19.57 | 1 139 000 |
| Feb 05, 2016 | $19.68 | $19.96 | $19.48 | $19.57 | 1 049 800 |
| Feb 04, 2016 | $19.33 | $19.80 | $19.33 | $19.61 | 813 200 |
| Feb 03, 2016 | $19.38 | $19.74 | $18.92 | $19.28 | 862 400 |
| Feb 02, 2016 | $19.22 | $19.38 | $18.45 | $19.11 | 909 200 |
| Feb 01, 2016 | $19.15 | $19.60 | $19.01 | $19.40 | 742 600 |
| Jan 29, 2016 | $18.99 | $19.37 | $18.03 | $19.28 | 1 072 800 |
| Jan 28, 2016 | $18.38 | $19.10 | $18.30 | $18.89 | 1 076 400 |
| Jan 27, 2016 | $17.59 | $18.35 | $17.48 | $18.17 | 1 066 800 |
| Jan 26, 2016 | $17.24 | $17.73 | $17.20 | $17.57 | 925 200 |
| Jan 25, 2016 | $17.38 | $17.50 | $16.94 | $17.00 | 1 249 200 |
| Jan 22, 2016 | $17.56 | $17.71 | $17.26 | $17.44 | 1 155 600 |
| Jan 21, 2016 | $18.26 | $18.53 | $17.53 | $17.46 | 694 200 |
| Jan 20, 2016 | $18.00 | $18.45 | $17.61 | $18.12 | 796 800 |
| Jan 19, 2016 | $18.45 | $18.71 | $18.05 | $18.13 | 675 600 |
| Jan 15, 2016 | $18.13 | $18.48 | $17.75 | $18.38 | 798 800 |
| Jan 14, 2016 | $18.54 | $18.95 | $18.29 | $18.63 | 402 200 |
| Jan 13, 2016 | $19.35 | $19.35 | $18.29 | $18.34 | 655 000 |
| Jan 12, 2016 | $19.57 | $19.57 | $18.97 | $19.17 | 545 000 |
| Jan 11, 2016 | $19.58 | $19.81 | $19.23 | $19.29 | 660 000 |
| Jan 08, 2016 | $20.10 | $20.32 | $19.46 | $19.43 | 1 266 400 |
| Jan 07, 2016 | $19.34 | $19.62 | $19.32 | $19.35 | 685 800 |
| Jan 06, 2016 | $19.29 | $19.77 | $19.24 | $19.62 | 596 000 |
| Jan 05, 2016 | $19.86 | $20.02 | $19.55 | $19.55 | 596 000 |
