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 |
| Jul 20, 2023 | $24.98 | $25.16 | $23.94 | $24.14 | 1 364 900 |
| Jul 19, 2023 | $24.66 | $24.99 | $24.51 | $24.98 | 1 710 801 |
| Jul 18, 2023 | $23.76 | $24.65 | $23.76 | $24.63 | 1 743 269 |
| Jul 17, 2023 | $23.37 | $23.88 | $23.24 | $23.76 | 915 914 |
| Jul 14, 2023 | $23.81 | $23.70 | $23.16 | $23.29 | 747 320 |
| Jul 13, 2023 | $23.54 | $23.97 | $23.49 | $23.72 | 540 332 |
| Jul 12, 2023 | $23.64 | $23.77 | $23.37 | $23.47 | 738 496 |
| Jul 11, 2023 | $23.05 | $23.28 | $22.93 | $23.23 | 580 878 |
| Jul 10, 2023 | $22.69 | $23.23 | $22.76 | $23.03 | 788 881 |
| Jul 07, 2023 | $22.59 | $23.06 | $22.46 | $22.82 | 759 025 |
| Jul 06, 2023 | $22.69 | $22.67 | $22.24 | $22.57 | 625 502 |
| Jul 05, 2023 | $22.86 | $23.16 | $22.75 | $22.99 | 1 067 593 |
| Jul 03, 2023 | $22.74 | $23.19 | $22.74 | $23.12 | 445 810 |
| Jun 30, 2023 | $23.32 | $23.36 | $22.79 | $22.80 | 838 702 |
| Jun 29, 2023 | $22.99 | $23.16 | $22.93 | $23.04 | 922 885 |
| Jun 28, 2023 | $22.59 | $22.85 | $22.49 | $22.68 | 887 603 |
| Jun 27, 2023 | $22.50 | $22.86 | $22.35 | $22.71 | 683 176 |
| Jun 26, 2023 | $22.17 | $22.67 | $22.17 | $22.44 | 724 463 |
| Jun 23, 2023 | $22.00 | $22.29 | $21.79 | $22.10 | 1 979 406 |
| Jun 22, 2023 | $22.67 | $22.67 | $22.12 | $22.28 | 849 148 |
| Jun 21, 2023 | $22.96 | $23.04 | $22.68 | $22.76 | 589 457 |
| Jun 20, 2023 | $23.37 | $23.37 | $22.98 | $23.14 | 789 880 |
| Jun 16, 2023 | $23.78 | $23.80 | $23.13 | $23.40 | 2 606 216 |
| Jun 15, 2023 | $23.35 | $23.85 | $23.35 | $23.67 | 1 207 770 |
| Jun 14, 2023 | $23.86 | $24.02 | $23.34 | $23.54 | 895 926 |
