Home BancShares Inc (HOMB) Historical Stock Data
30.48 ↓0.26 (-0.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HOMB is up 0.40% a day on average. There have been 16 days where Home BancShares Inc closed green and 14 days where HOMB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 30.58 | 30.48 | ↓$0.10 (-0.33%) | 30.21 | 30.77 | 651.93K |
| 2024-11-19 | 30.21 | 30.74 | ↑$0.53 (1.75%) | 30.21 | 30.75 | 828.49K |
| 2024-11-18 | 30.75 | 30.62 | ↓$0.13 (-0.42%) | 30.58 | 30.94 | 1.02M |
| 2024-11-15 | 30.95 | 30.84 | ↓$0.11 (-0.36%) | 30.45 | 30.95 | 1.01M |
| 2024-11-14 | 30.96 | 30.63 | ↓$0.33 (-1.07%) | 30.55 | 31.03 | 783.39K |
| 2024-11-13 | 31.22 | 30.80 | ↓$0.42 (-1.35%) | 30.66 | 31.33 | 1.42M |
| 2024-11-12 | 30.86 | 31.25 | ↑$0.39 (1.26%) | 30.77 | 31.29 | 2.38M |
| 2024-11-11 | 30.58 | 30.95 | ↑$0.37 (1.21%) | 30.38 | 31.31 | 0.99M |
| 2024-11-08 | 29.58 | 29.84 | ↑$0.26 (0.88%) | 29.22 | 30.02 | 1.16M |
| 2024-11-07 | 30.44 | 29.41 | ↓$1.03 (-3.38%) | 29.41 | 30.44 | 1.36M |
| 2024-11-06 | 28.60 | 30.77 | ↑$2.17 (7.59%) | 28.60 | 30.85 | 2.87M |
| 2024-11-05 | 26.93 | 27.37 | ↑$0.44 (1.63%) | 26.84 | 27.40 | 649.91K |
| 2024-11-04 | 26.93 | 26.94 | ↑$0.01 (0.04%) | 26.64 | 27.26 | 569.46K |
| 2024-11-01 | 27.45 | 27.16 | ↓$0.29 (-1.06%) | 27.12 | 27.58 | 757.17K |
| 2024-10-31 | 27.75 | 27.29 | ↓$0.46 (-1.66%) | 27.28 | 27.84 | 756.74K |
| 2024-10-30 | 27.51 | 27.66 | ↑$0.15 (0.55%) | 27.51 | 28.34 | 0.99M |
| 2024-10-29 | 27.75 | 27.64 | ↓$0.11 (-0.40%) | 27.49 | 27.90 | 0.92M |
| 2024-10-28 | 27.12 | 27.97 | ↑$0.85 (3.13%) | 27.02 | 28.00 | 1.02M |
| 2024-10-25 | 27.32 | 26.87 | ↓$0.45 (-1.65%) | 26.77 | 27.32 | 719.30K |
| 2024-10-24 | 27.14 | 27.15 | ↑$0.01 (0.04%) | 26.77 | 27.21 | 1M |
| 2024-10-23 | 26.73 | 27.06 | ↑$0.33 (1.23%) | 26.69 | 27.09 | 1.15M |
| 2024-10-22 | 26.40 | 26.75 | ↑$0.35 (1.33%) | 26.25 | 26.76 | 1.17M |
| 2024-10-21 | 26.65 | 26.50 | ↓$0.15 (-0.56%) | 26.23 | 26.65 | 1.43M |
| 2024-10-18 | 27.18 | 26.69 | ↓$0.49 (-1.80%) | 26.62 | 27.20 | 1.12M |
| 2024-10-17 | 26.10 | 26.98 | ↑$0.88 (3.37%) | 26.10 | 27.40 | 1.14M |
| 2024-10-16 | 27.53 | 27.45 | ↓$0.08 (-0.29%) | 27.39 | 27.72 | 1.15M |
| 2024-10-15 | 27.10 | 27.18 | ↑$0.08 (0.30%) | 26.90 | 27.77 | 1.13M |
| 2024-10-14 | 26.96 | 26.91 | ↓$0.05 (-0.19%) | 26.75 | 27.15 | 893.76K |
| 2024-10-11 | 26.47 | 26.95 | ↑$0.48 (1.81%) | 26.47 | 27.02 | 1.14M |
| 2024-10-10 | 26.17 | 26.25 | ↑$0.08 (0.31%) | 26.00 | 26.38 | 849.51K |
Create an account or log in to view more rows.
$HOMB Holding
$HOMB buy more doomers!!!
$HOMB just added more
$HOMB MACD turned bullish
$HOMB market starting to dump
$HOMB I’m selling y’all have fun bag holding
$HOMB hi hi
$HOMB wow you bulls are losers
$HOMB Silly Bears tricks are for kids
$HOMB LFGGGGGG