Home BancShares Inc (HOMB) Historical Stock Data
28.09 ↓0.02 (-0.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HOMB is down -0.48% a day on average. There have been 12 days where Home BancShares Inc closed green and 18 days where HOMB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 27.84 | 28.09 | ↑$0.25 (0.90%) | 27.78 | 28.53 | 4.21M |
| 2024-12-19 | 28.85 | 28.11 | ↓$0.74 (-2.56%) | 28.05 | 29.15 | 1.09M |
| 2024-12-18 | 30.28 | 28.35 | ↓$1.93 (-6.37%) | 28.18 | 30.28 | 1.25M |
| 2024-12-17 | 30.21 | 29.77 | ↓$0.44 (-1.46%) | 29.57 | 30.57 | 1.11M |
| 2024-12-16 | 30.41 | 30.46 | ↑$0.05 (0.16%) | 30.14 | 30.59 | 804.11K |
| 2024-12-13 | 30.25 | 30.35 | ↑$0.10 (0.33%) | 30.12 | 30.42 | 606.05K |
| 2024-12-12 | 30.67 | 30.33 | ↓$0.34 (-1.11%) | 30.28 | 30.72 | 595.82K |
| 2024-12-11 | 30.78 | 30.62 | ↓$0.16 (-0.52%) | 30.58 | 31.04 | 687.13K |
| 2024-12-10 | 30.50 | 30.48 | ↓$0.02 (-0.07%) | 30.11 | 30.84 | 747.66K |
| 2024-12-09 | 31.05 | 30.41 | ↓$0.64 (-2.06%) | 30.37 | 31.06 | 874.98K |
| 2024-12-06 | 31.24 | 31.01 | ↓$0.23 (-0.74%) | 30.81 | 31.24 | 509.36K |
| 2024-12-05 | 31.43 | 31.01 | ↓$0.42 (-1.34%) | 30.97 | 31.57 | 587.88K |
| 2024-12-04 | 31.11 | 31.26 | ↑$0.15 (0.48%) | 30.97 | 31.42 | 736K |
| 2024-12-03 | 31.52 | 31.19 | ↓$0.33 (-1.05%) | 31.14 | 31.65 | 609.58K |
| 2024-12-02 | 31.92 | 31.51 | ↓$0.41 (-1.28%) | 31.33 | 31.92 | 825.92K |
| 2024-11-29 | 32.09 | 31.76 | ↓$0.33 (-1.03%) | 31.43 | 32.09 | 576.49K |
| 2024-11-27 | 32.24 | 31.76 | ↓$0.48 (-1.49%) | 31.73 | 32.48 | 717.55K |
| 2024-11-26 | 31.91 | 32.09 | ↑$0.18 (0.56%) | 31.75 | 32.26 | 811.14K |
| 2024-11-25 | 32.00 | 32.06 | ↑$0.06 (0.19%) | 31.90 | 32.91 | 1.42M |
| 2024-11-22 | 30.87 | 31.66 | ↑$0.79 (2.56%) | 30.82 | 31.75 | 876.11K |
| 2024-11-21 | 30.75 | 30.75 | ↑$0.00 (0.00%) | 30.45 | 31.01 | 799.99K |
| 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 |
Create an account or log in to view more rows.
$HOMB oversold! Buy the dip
$HOMB Buy it up so it crashes harder in the next two trading days
$HOMB Who else bought the dip on Friday?
$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