Home BancShares Inc (HOMB)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 0.49504950495 | 30.3 | 30.775 | 29.3 | 1280847 | 30.17780585 | CS |
| 4 | 2.11 | 7.44530698659 | 28.34 | 30.875 | 27.03 | 1351708 | 29.37878227 | CS |
| 12 | -0.41 | -1.32858068697 | 30.86 | 32.905 | 27.03 | 1056693 | 29.74871707 | CS |
| 26 | 4.91 | 19.2247454973 | 25.54 | 32.905 | 25.01 | 966307 | 28.42117876 | CS |
| 52 | 7.53 | 32.8534031414 | 22.92 | 32.905 | 22.38 | 983853 | 26.37912319 | CS |
| 156 | 7.02 | 29.9615877081 | 23.43 | 32.905 | 19.615 | 1035741 | 23.79382335 | CS |
| 260 | 5.12 | 20.2131859455 | 25.33 | 32.905 | 19.615 | 1007292 | 23.81750526 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 30.45 | 0.53 | 1.77 | 29.93 | 30.5 | 29.87 | 731540 |
| 1738626000 | 29.92 | -0.27 | -0.89 | 29.62 | 30.185 | 29.3 | 1706249 |
| 1738366800 | 30.19 | -0.1 | -0.33 | 30.3 | 30.47 | 29.91 | 1742562 |
| 1738280400 | 30.29 | 0.08 | 0.26 | 30.55 | 30.725 | 30.09 | 938503 |
| 1738194000 | 30.21 | -0.24 | -0.79 | 30.36 | 30.775 | 30.08 | 981903 |
| 1738107600 | 30.45 | -0.01 | -0.03 | 30.3 | 30.67 | 30.22 | 1035018 |
| 1738021200 | 30.46 | 0.4 | 1.33 | 30.27 | 30.6 | 30.07 | 916203 |
| 1737762000 | 30.06 | 0.22 | 0.74 | 30.09 | 30.2 | 29.89 | 946371 |
| 1737675600 | 29.84 | 0 | 0.00 | 29.84 | 29.84 | 29.84 | 0 |
| 1737589200 | 29.84 | -0.25 | -0.83 | 29.77 | 30.265 | 29.77 | 1953997 |
| 1737502800 | 30.09 | -0.31 | -1.02 | 30.49 | 30.875 | 30.06 | 1399967 |
| 1737157200 | 30.4 | 0.96 | 3.26 | 29.98 | 30.5 | 29.58 | 1782080 |
| 1737070800 | 29.44 | 0.33 | 1.13 | 28.2 | 29.565 | 28.2 | 1992846 |
| 1736984400 | 29.11 | 0.65 | 2.28 | 29.25 | 29.43 | 28.74 | 1232678 |
| 1736898000 | 28.46 | 0.89 | 3.23 | 27.79 | 28.47 | 27.65 | 1169242 |
| 1736811600 | 27.57 | 0.34 | 1.25 | 27.07 | 27.64 | 27.07 | 1425381 |
| 1736552400 | 27.23 | -0.76 | -2.72 | 27.34 | 27.595 | 27.03 | 1713757 |
| 1736379600 | 27.99 | 0.08 | 0.29 | 27.72 | 28.1 | 27.555 | 934267 |
| 1736293200 | 27.91 | -0.21 | -0.75 | 28.34 | 28.4 | 27.6 | 1108016 |
| 1736206800 | 28.12 | -0.13 | -0.46 | 28.23 | 28.9 | 28.085 | 974743 |
| 1735947600 | 28.25 | 0.44 | 1.58 | 27.84 | 28.28 | 27.442 | 672265 |
| 1735861200 | 27.81 | -0.49 | -1.73 | 28.5 | 28.545 | 27.71 | 548490 |
| 1735688400 | 28.3 | -0.02 | -0.07 | 28.5 | 28.57 | 28.19 | 656973 |
| 1735602000 | 28.32 | -0.09 | -0.32 | 28.25 | 28.48 | 28.005 | 458766 |
| 1735342800 | 28.41 | -0.36 | -1.25 | 28.52 | 28.835 | 28.17 | 573750 |
| 1735256400 | 28.77 | 0.26 | 0.91 | 28.25 | 28.88 | 28.14 | 468947 |
| 1735077840 | 28.51 | 0.22 | 0.78 | 28.27 | 28.51 | 28.16 | 325255 |
| 1734997200 | 28.29 | 0.2 | 0.71 | 27.89 | 28.3 | 27.83 | 819743 |
| 1734738000 | 28.09 | -0.02 | -0.07 | 27.84 | 28.53 | 27.78 | 4212822 |
| 1734651600 | 28.11 | -0.24 | -0.85 | 28.85 | 29.15 | 28.045 | 1093416 |
| 1734565200 | 28.35 | -1.42 | -4.77 | 30.28 | 30.28 | 28.18 | 1245150 |
| 1734478800 | 29.77 | -0.69 | -2.27 | 30.21 | 30.565 | 29.57 | 1106400 |
| 1734392400 | 30.46 | 0.11 | 0.36 | 30.41 | 30.59 | 30.14 | 901122 |
| 1734133200 | 30.35 | 0.02 | 0.07 | 30.29 | 30.42 | 30.12 | 606048 |
| 1734046800 | 30.33 | -0.29 | -0.95 | 30.67 | 30.72 | 30.28 | 595822 |
| 1733960400 | 30.62 | 0.14 | 0.46 | 30.78 | 31.04 | 30.575 | 687130 |
| 1733874000 | 30.48 | 0.07 | 0.23 | 30.5 | 30.84 | 30.11 | 747661 |
| 1733787600 | 30.41 | -0.6 | -1.93 | 31.05 | 31.0603 | 30.37 | 873385 |
| 1733528400 | 31.01 | 0 | 0.00 | 31.24 | 31.24 | 30.81 | 509445 |
| 1733442000 | 31.01 | -0.25 | -0.80 | 31.43 | 31.57 | 30.97 | 587883 |
| 1733355600 | 31.26 | 0.07 | 0.22 | 31.11 | 31.42 | 30.97 | 735999 |
| 1733269200 | 31.19 | -0.32 | -1.02 | 31.52 | 31.645 | 31.14 | 609579 |
| 1733182800 | 31.51 | -0.25 | -0.79 | 31.92 | 31.92 | 31.33 | 825919 |
| 1732917840 | 31.76 | 0 | 0.00 | 32.09 | 32.09 | 31.43 | 576486 |
| 1732750800 | 31.76 | -0.33 | -1.03 | 32.24 | 32.479999 | 31.73 | 717550 |
| 1732664400 | 32.09 | 0.03 | 0.09 | 31.91 | 32.255 | 31.75 | 811138 |
| 1732578000 | 32.06 | 0.4 | 1.26 | 32 | 32.905 | 32 | 1367526 |
| 1732318800 | 31.66 | 0.91 | 2.96 | 31.09 | 31.745 | 30.82 | 876105 |
| 1732232400 | 30.75 | 0.27 | 0.89 | 30.75 | 31.01 | 30.45 | 799987 |
| 1732146000 | 30.48 | -0.26 | -0.85 | 30.58 | 30.77 | 30.21 | 651768 |
| 1732059600 | 30.74 | 0.12 | 0.39 | 30.21 | 30.75 | 30.14 | 828488 |
| 1731973200 | 30.62 | -0.22 | -0.71 | 30.75 | 30.94 | 30.58 | 1022245 |
| 1731714000 | 30.84 | 0.21 | 0.69 | 30.95 | 30.95 | 30.45 | 1012295 |
| 1731627600 | 30.63 | -0.17 | -0.55 | 30.96 | 31.03 | 30.55 | 783388 |
| 1731541200 | 30.8 | -0.45 | -1.44 | 31.22 | 31.33 | 30.66 | 1419949 |
| 1731454800 | 31.25 | 0.3 | 0.97 | 30.86 | 31.29 | 30.66 | 2378767 |
| 1731368400 | 30.95 | 1.11 | 3.72 | 30.69 | 31.31 | 30.38 | 986569 |
| 1731109200 | 29.84 | 0.43 | 1.46 | 29.58 | 30.02 | 29.22 | 1157497 |
| 1731022800 | 29.41 | -1.36 | -4.42 | 30.44 | 30.44 | 29.408 | 1351385 |
| 1730936400 | 30.77 | 3.4 | 12.42 | 28.6 | 30.85 | 28.6 | 2756712 |
| 1730850000 | 27.37 | 0.43 | 1.60 | 26.93 | 27.4 | 26.835 | 649907 |
| 1730763600 | 26.94 | -0.22 | -0.81 | 26.93 | 27.26 | 26.64 | 569463 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
