Home BancShares Inc (HOMB) Historical Stock Data
24.70 ↓0.14 (-0.56%)
As of May 13, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HOMB is down -0.07% a day on average. There have been 15 days where Home BancShares Inc closed green and 15 days where HOMB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 24.87 | 24.84 | ↓$0.03 (-0.12%) | 24.60 | 24.87 | 637.54K |
| 2024-05-09 | 24.57 | 24.80 | ↑$0.23 (0.94%) | 24.50 | 24.81 | 815.57K |
| 2024-05-08 | 24.55 | 24.62 | ↑$0.07 (0.29%) | 24.45 | 24.84 | 1.30M |
| 2024-05-07 | 24.99 | 24.70 | ↓$0.29 (-1.16%) | 24.69 | 25.05 | 1.28M |
| 2024-05-06 | 24.83 | 24.89 | ↑$0.06 (0.24%) | 24.66 | 24.93 | 765.24K |
| 2024-05-03 | 24.77 | 24.62 | ↓$0.15 (-0.61%) | 24.47 | 24.95 | 634.71K |
| 2024-05-02 | 24.27 | 24.41 | ↑$0.14 (0.58%) | 24.13 | 24.41 | 845.34K |
| 2024-05-01 | 23.91 | 24.04 | ↑$0.13 (0.54%) | 23.81 | 24.52 | 843.67K |
| 2024-04-30 | 23.92 | 23.68 | ↓$0.24 (-1.00%) | 23.68 | 24.05 | 851.40K |
| 2024-04-29 | 24.42 | 24.10 | ↓$0.32 (-1.31%) | 24.04 | 24.53 | 658.35K |
| 2024-04-26 | 24.47 | 24.42 | ↓$0.05 (-0.20%) | 24.31 | 24.72 | 686.42K |
| 2024-04-25 | 24.66 | 24.52 | ↓$0.14 (-0.57%) | 24.29 | 24.66 | 820.31K |
| 2024-04-24 | 24.40 | 24.80 | ↑$0.40 (1.64%) | 24.28 | 24.82 | 891.18K |
| 2024-04-23 | 24.25 | 24.69 | ↑$0.44 (1.81%) | 24.21 | 24.88 | 1.05M |
| 2024-04-22 | 24.04 | 24.30 | ↑$0.26 (1.08%) | 23.90 | 24.40 | 1.13M |
| 2024-04-19 | 23.16 | 24.01 | ↑$0.85 (3.67%) | 23.16 | 24.03 | 1.60M |
| 2024-04-18 | 23.52 | 23.22 | ↓$0.30 (-1.28%) | 22.51 | 23.52 | 1.71M |
| 2024-04-17 | 22.63 | 22.43 | ↓$0.20 (-0.88%) | 22.41 | 22.82 | 1.12M |
| 2024-04-16 | 22.64 | 22.40 | ↓$0.24 (-1.06%) | 22.38 | 22.69 | 706.17K |
| 2024-04-15 | 22.97 | 22.84 | ↓$0.13 (-0.57%) | 22.63 | 23.25 | 0.92M |
| 2024-04-12 | 22.88 | 22.93 | ↑$0.05 (0.22%) | 22.84 | 23.18 | 0.96M |
| 2024-04-11 | 23.08 | 23.22 | ↑$0.14 (0.61%) | 22.85 | 23.40 | 1.12M |
| 2024-04-10 | 23.73 | 22.96 | ↓$0.77 (-3.24%) | 22.81 | 23.78 | 1.16M |
| 2024-04-09 | 24.10 | 24.23 | ↑$0.13 (0.54%) | 23.96 | 24.24 | 539.78K |
| 2024-04-08 | 23.82 | 24.00 | ↑$0.18 (0.76%) | 23.80 | 24.10 | 638.73K |
| 2024-04-05 | 23.60 | 23.77 | ↑$0.17 (0.72%) | 23.57 | 23.88 | 637.35K |
| 2024-04-04 | 23.96 | 23.69 | ↓$0.27 (-1.13%) | 23.60 | 24.09 | 820.51K |
| 2024-04-03 | 23.61 | 23.62 | ↑$0.01 (0.04%) | 23.54 | 23.95 | 795.55K |
| 2024-04-02 | 23.89 | 23.77 | ↓$0.12 (-0.50%) | 23.65 | 24.03 | 0.93M |
| 2024-04-01 | 24.66 | 24.10 | ↓$0.56 (-2.27%) | 24.01 | 24.66 | 765.33K |
Create an account or log in to view more rows.
$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
$HOMB bull flag
breakout!
$HOMB gimme gimme
$HOMB Buy now