Register to chat with like-minded investors on our interactive forums.
HOMB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 24.72 | 0.07 | 0.28% | 24.72 | 24.80 | 24.625 | 614,544 |
| May 16 2024 | 24.65 | -0.19 | -0.76% | 24.80 | 24.89 | 24.62 | 594,505 |
| May 15 2024 | 24.84 | 0.07 | 0.28% | 24.94 | 25.05 | 24.62 | 644,363 |
| May 14 2024 | 24.77 | 0.07 | 0.28% | 24.87 | 24.87 | 24.60 | 639,650 |
| May 13 2024 | 24.70 | -0.14 | -0.56% | 25.00 | 25.07 | 24.69 | 612,544 |
| May 10 2024 | 24.84 | 0.04 | 0.16% | 24.87 | 24.87 | 24.60 | 637,541 |
| May 09 2024 | 24.80 | 0.18 | 0.73% | 24.57 | 24.81 | 24.50 | 815,566 |
| May 08 2024 | 24.62 | -0.08 | -0.32% | 24.55 | 24.835 | 24.45 | 1,296,220 |
| May 07 2024 | 24.70 | -0.19 | -0.76% | 24.99 | 25.05 | 24.69 | 1,279,353 |
| May 06 2024 | 24.89 | 0.27 | 1.10% | 24.83 | 24.93 | 24.661 | 765,237 |
| May 03 2024 | 24.62 | 0.21 | 0.86% | 24.77 | 24.95 | 24.47 | 634,708 |
| May 02 2024 | 24.41 | 0.37 | 1.54% | 24.27 | 24.41 | 24.13 | 845,338 |
| May 01 2024 | 24.04 | 0.36 | 1.52% | 23.91 | 24.52 | 23.81 | 843,671 |
| Apr 30 2024 | 23.68 | -0.42 | -1.74% | 23.92 | 24.05 | 23.68 | 851,441 |
| Apr 29 2024 | 24.10 | -0.32 | -1.31% | 24.42 | 24.53 | 24.04 | 658,350 |
| Apr 26 2024 | 24.42 | -0.10 | -0.41% | 24.47 | 24.72 | 24.31 | 686,416 |
| Apr 25 2024 | 24.52 | -0.28 | -1.13% | 24.66 | 24.66 | 24.29 | 820,312 |
| Apr 24 2024 | 24.80 | 0.11 | 0.45% | 24.40 | 24.82 | 24.28 | 890,554 |
| Apr 23 2024 | 24.69 | 0.39 | 1.60% | 24.17 | 24.88 | 24.17 | 1,054,797 |
| Apr 22 2024 | 24.30 | 0.29 | 1.21% | 24.04 | 24.40 | 23.90 | 1,134,655 |
| Apr 19 2024 | 24.01 | 0.79 | 3.40% | 23.16 | 24.03 | 23.16 | 1,595,285 |
| Apr 18 2024 | 23.22 | 0.79 | 3.52% | 23.52 | 23.52 | 22.51 | 1,713,114 |
| Apr 17 2024 | 22.43 | 0.03 | 0.13% | 22.63 | 22.82 | 22.41 | 1,117,878 |
| Apr 16 2024 | 22.40 | -0.44 | -1.93% | 22.64 | 22.69 | 22.38 | 706,170 |
| Apr 15 2024 | 22.84 | -0.09 | -0.39% | 22.97 | 23.25 | 22.63 | 919,669 |
| Apr 12 2024 | 22.93 | -0.29 | -1.25% | 22.88 | 23.18 | 22.84 | 955,871 |
| Apr 11 2024 | 23.22 | 0.26 | 1.13% | 23.08 | 23.395 | 22.845 | 1,118,859 |
| Apr 10 2024 | 22.96 | -1.27 | -5.24% | 23.73 | 23.775 | 22.81 | 1,157,130 |
| Apr 09 2024 | 24.23 | 0.23 | 0.96% | 24.10 | 24.24 | 23.955 | 539,783 |
| Apr 08 2024 | 24.00 | 0.23 | 0.97% | 23.82 | 24.095 | 23.80 | 638,732 |
| Apr 05 2024 | 23.77 | 0.08 | 0.34% | 23.60 | 23.88 | 23.5739 | 637,348 |
| Apr 04 2024 | 23.69 | 0.07 | 0.30% | 23.96 | 24.09 | 23.60 | 820,512 |
| Apr 03 2024 | 23.62 | -0.15 | -0.63% | 23.61 | 23.95 | 23.54 | 795,549 |
| Apr 02 2024 | 23.77 | -0.33 | -1.37% | 23.89 | 24.025 | 23.65 | 927,983 |
| Apr 01 2024 | 24.10 | -0.47 | -1.91% | 24.66 | 24.66 | 24.01 | 765,329 |
| Mar 28 2024 | 24.57 | 0.03 | 0.12% | 24.72 | 24.72 | 24.33 | 1,346,594 |
| Mar 27 2024 | 24.54 | 0.87 | 3.68% | 23.76 | 24.56 | 23.66 | 1,302,128 |
| Mar 26 2024 | 23.67 | 0.04 | 0.17% | 23.77 | 23.77 | 23.525 | 822,300 |
| Mar 25 2024 | 23.63 | 0.24 | 1.03% | 23.38 | 23.63 | 23.35 | 950,082 |
| Mar 22 2024 | 23.39 | -0.35 | -1.47% | 23.79 | 23.88 | 23.32 | 693,362 |
| Mar 21 2024 | 23.74 | 0.02 | 0.08% | 23.89 | 24.05 | 23.68 | 1,292,096 |
| Mar 20 2024 | 23.72 | 0.65 | 2.82% | 22.98 | 23.88 | 22.93 | 927,878 |
| Mar 19 2024 | 23.07 | 0.08 | 0.35% | 22.97 | 23.26 | 22.90 | 718,589 |
| Mar 18 2024 | 22.99 | -0.30 | -1.29% | 23.29 | 23.415 | 22.97 | 1,042,369 |
| Mar 15 2024 | 23.29 | 0.10 | 0.43% | 23.10 | 23.55 | 23.10 | 2,626,077 |
| Mar 14 2024 | 23.19 | -0.53 | -2.23% | 23.61 | 23.695 | 23.06 | 949,541 |
| Mar 13 2024 | 23.72 | -0.06 | -0.25% | 23.72 | 23.965 | 23.64 | 735,399 |
| Mar 12 2024 | 23.78 | -0.21 | -0.88% | 23.83 | 24.05 | 23.675 | 686,393 |
| Mar 11 2024 | 23.99 | 0.03 | 0.13% | 23.88 | 24.11 | 23.84 | 676,758 |
| Mar 08 2024 | 23.96 | 0.07 | 0.29% | 24.23 | 24.25 | 23.89 | 635,483 |
| Mar 07 2024 | 23.89 | -0.04 | -0.17% | 24.19 | 24.32 | 23.79 | 804,693 |
| Mar 06 2024 | 23.93 | -0.13 | -0.54% | 23.99 | 24.285 | 23.551 | 1,261,978 |
| Mar 05 2024 | 24.06 | 0.93 | 4.02% | 22.98 | 24.10 | 22.98 | 1,182,540 |
| Mar 04 2024 | 23.13 | -0.21 | -0.90% | 23.45 | 23.67 | 23.12 | 1,080,540 |
| Mar 01 2024 | 23.34 | -0.12 | -0.51% | 23.32 | 23.41 | 22.92 | 763,660 |
| Feb 29 2024 | 23.46 | 0.24 | 1.03% | 23.62 | 23.85 | 23.28 | 844,274 |
| Feb 28 2024 | 23.22 | -0.35 | -1.48% | 23.33 | 23.505 | 23.20 | 632,929 |
| Feb 27 2024 | 23.57 | 0.14 | 0.60% | 23.59 | 23.685 | 23.35 | 810,028 |
| Feb 26 2024 | 23.43 | 0.01 | 0.04% | 23.20 | 23.59 | 23.20 | 768,565 |
| Feb 23 2024 | 23.42 | 0.02 | 0.09% | 23.36 | 23.73 | 23.20 | 758,128 |
| Feb 22 2024 | 23.40 | 0.02 | 0.09% | 23.31 | 23.45 | 23.14 | 1,138,407 |
| Feb 21 2024 | 23.38 | -0.09 | -0.38% | 23.39 | 23.46 | 23.21 | 1,062,826 |
| Feb 20 2024 | 23.47 | -0.20 | -0.84% | 23.35 | 23.69 | 23.30 | 776,733 |
