Skip to main content

Home Bancshares Inc (NY: HOMB )

31.26 +0.07 (+0.22%)
Official Closing Price Updated: 7:00 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 31.11 31.42 30.97 31.26 735,999 +0.07(+0.22%)
Dec 03, 2024 31.52 31.64 31.14 31.19 609,579 -0.32(-1.02%)
Dec 02, 2024 31.92 31.92 31.33 31.51 825,919 -0.25(-0.79%)
Nov 29, 2024 32.09 32.09 31.43 31.76 576,486 +0.00(+0.00%)
Nov 27, 2024 32.24 32.48 31.73 31.76 717,550 -0.33(-1.03%)
Nov 26, 2024 31.91 32.26 31.75 32.09 811,138 +0.03(+0.09%)
Nov 25, 2024 32.00 32.91 31.90 32.06 1,420,838 +0.40(+1.26%)
Nov 22, 2024 30.87 31.75 30.82 31.66 876,105 +0.91(+2.96%)
Nov 21, 2024 30.75 31.01 30.45 30.75 799,987 +0.27(+0.89%)
Nov 20, 2024 30.58 30.77 30.21 30.48 651,925 -0.26(-0.85%)
Nov 19, 2024 30.21 30.75 30.21 30.74 828,488 +0.12(+0.39%)
Nov 18, 2024 30.75 30.94 30.58 30.62 1,022,245 -0.22(-0.71%)
Nov 15, 2024 30.95 30.95 30.45 30.84 1,012,295 +0.21(+0.69%)
Nov 14, 2024 30.96 31.03 30.55 30.63 783,388 -0.17(-0.55%)
Nov 13, 2024 31.22 31.33 30.66 30.80 1,419,949 -0.25(-0.82%)
Nov 12, 2024 30.67 31.09 30.58 31.05 2,393,703 +0.30(+0.97%)
Nov 11, 2024 30.39 31.11 30.19 30.76 992,238 +1.10(+3.72%)
Nov 08, 2024 29.40 29.83 29.04 29.65 1,164,765 +0.43(+1.46%)
Nov 07, 2024 30.25 30.25 29.22 29.23 1,364,300 -1.35(-4.42%)
Nov 06, 2024 28.42 30.66 28.42 30.58 2,885,516 +3.38(+12.42%)
Nov 05, 2024 26.76 27.23 26.67 27.20 653,988 +0.43(+1.60%)
Nov 04, 2024 26.76 27.09 26.47 26.77 573,038 -0.22(-0.81%)
Nov 01, 2024 27.28 27.41 26.95 26.99 761,924 -0.13(-0.48%)
Oct 31, 2024 27.58 27.67 27.11 27.12 761,486 -0.37(-1.34%)
Oct 30, 2024 27.34 28.16 27.34 27.49 992,980 +0.02(+0.07%)
Oct 29, 2024 27.58 27.73 27.32 27.47 926,836 -0.33(-1.18%)
Oct 28, 2024 26.95 27.83 26.85 27.80 1,025,417 +1.09(+4.09%)
Oct 25, 2024 27.15 27.15 26.60 26.70 723,817 -0.28(-1.03%)
Oct 24, 2024 26.97 27.04 26.60 26.98 1,005,651 +0.09(+0.33%)
Oct 23, 2024 26.56 26.92 26.52 26.89 1,161,168 +0.31(+1.16%)
Oct 22, 2024 26.24 26.59 26.09 26.58 1,174,292 +0.25(+0.94%)
Oct 21, 2024 26.48 26.48 26.07 26.33 1,441,556 -0.19(-0.71%)
Oct 18, 2024 27.01 27.03 26.45 26.52 1,129,942 -0.29(-1.07%)
Oct 17, 2024 25.94 27.23 25.94 26.81 1,147,387 -0.47(-1.71%)
Oct 16, 2024 27.36 27.55 27.21 27.28 1,153,855 +0.27(+0.99%)
Oct 15, 2024 26.93 27.60 26.73 27.01 1,139,418 +0.27(+1.00%)
Oct 14, 2024 26.79 26.98 26.58 26.74 899,435 -0.04(-0.15%)
Oct 11, 2024 26.30 26.85 26.30 26.78 1,144,506 +0.70(+2.67%)
Oct 10, 2024 26.01 26.22 25.84 26.09 854,845 -0.12(-0.46%)
Oct 09, 2024 25.80 26.27 25.76 26.21 1,022,463 +0.37(+1.42%)
Oct 08, 2024 26.26 26.26 25.82 25.84 557,932 -0.27(-1.03%)
Oct 07, 2024 26.24 26.27 26.00 26.11 606,651 -0.24(-0.91%)
Oct 04, 2024 26.34 26.55 26.15 26.34 670,486 +0.47(+1.81%)
Oct 03, 2024 25.68 26.11 25.62 25.88 540,332 -0.03(-0.12%)
Oct 02, 2024 25.92 26.40 25.83 25.91 570,875 -0.17(-0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.