Home BancShares Inc (HOMB)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -0.896700143472 | 27.88 | 27.98 | 27.29 | 759860 | 27.54986122 | CS |
| 4 | 0.11 | 0.399709302326 | 27.52 | 29.02 | 27.29 | 651624 | 28.13100606 | CS |
| 12 | -0.76 | -2.67699894329 | 28.39 | 30.04 | 24.22 | 856141 | 27.41873844 | CS |
| 26 | -0.21 | -0.754310344828 | 27.84 | 31.27 | 24.22 | 969814 | 28.41655197 | CS |
| 52 | 4.67 | 20.3397212544 | 22.96 | 32.905 | 22.9 | 974248 | 27.99551326 | CS |
| 156 | 7.01 | 33.9961202716 | 20.62 | 32.905 | 19.615 | 1008433 | 24.56340642 | CS |
| 260 | 2.3 | 9.08014212396 | 25.33 | 32.905 | 19.615 | 996057 | 24.23637906 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750459200 | 27.63 | 0.06 | 0.22 | 27.68 | 27.86 | 27.38 | 1804433 |
| 1750286400 | 27.57 | 0.13 | 0.47 | 27.37 | 27.79 | 27.3 | 716076 |
| 1750200000 | 27.44 | -0.18 | -0.65 | 27.41 | 27.69 | 27.29 | 816364 |
| 1750113600 | 27.62 | 0.04 | 0.15 | 27.9 | 27.98 | 27.54 | 746169 |
| 1749854400 | 27.58 | -0.66 | -2.34 | 27.88 | 27.94 | 27.49 | 760829 |
| 1749768000 | 28.24 | -0.17 | -0.60 | 28.22 | 28.28 | 27.89 | 548929 |
| 1749681600 | 28.41 | -0.48 | -1.66 | 28.91 | 29 | 28.28 | 540221 |
| 1749595200 | 28.89 | 0.32 | 1.12 | 28.56 | 29.02 | 28.56 | 475937 |
| 1749508800 | 28.57 | 0.13 | 0.46 | 28.53 | 28.93 | 28.44 | 629691 |
| 1749249600 | 28.44 | 0.6 | 2.16 | 28.3 | 28.44 | 28.11 | 647016 |
| 1749163200 | 27.84 | -0.14 | -0.50 | 27.96 | 28.01 | 27.69 | 629631 |
| 1749076800 | 27.98 | -0.38 | -1.34 | 28.28 | 28.51 | 27.94 | 691990 |
| 1748990400 | 28.36 | 0.24 | 0.85 | 28.06 | 28.41 | 27.88 | 720935 |
| 1748904000 | 28.12 | -0.17 | -0.60 | 28.18 | 28.205 | 27.66 | 536914 |
| 1748644800 | 28.29 | -0.19 | -0.67 | 28.42 | 28.55 | 28.15 | 750103 |
| 1748558400 | 28.48 | 0.19 | 0.67 | 28.44 | 28.48 | 28.085 | 505631 |
| 1748472000 | 28.29 | -0.48 | -1.67 | 28.73 | 28.88 | 28.28 | 663505 |
| 1748385600 | 28.77 | 0.69 | 2.46 | 28.44 | 28.79 | 28.11 | 745453 |
| 1748040000 | 28.08 | -0.13 | -0.46 | 27.52 | 28.17 | 27.52 | 603829 |
| 1747953600 | 28.21 | 0.01 | 0.04 | 28.05 | 28.47 | 27.985 | 719718 |
| 1747867200 | 28.2 | -0.9 | -3.09 | 28.83 | 28.95 | 28.18 | 560012 |
| 1747780800 | 29.1 | -0.11 | -0.38 | 29.13 | 29.24 | 29.03 | 536513 |
| 1747694400 | 29.21 | -0.11 | -0.38 | 29.08 | 29.22 | 28.93 | 694585 |
| 1747435200 | 29.32 | -0.06 | -0.20 | 29.33 | 29.36 | 29.07 | 855617 |
| 1747348800 | 29.38 | 0.18 | 0.62 | 29.27 | 29.46 | 29.115 | 553255 |
| 1747262400 | 29.2 | -0.42 | -1.42 | 29.26 | 29.4044 | 29.01 | 638158 |
| 1747176000 | 29.62 | 0.05 | 0.17 | 29.7 | 29.73 | 29.4 | 706281 |
| 1747089600 | 29.57 | 0.98 | 3.43 | 29.75 | 30.04 | 29.51 | 935192 |
| 1746830400 | 28.59 | -0.12 | -0.42 | 28.85 | 28.89 | 28.5 | 484979 |
| 1746744000 | 28.71 | 0.49 | 1.74 | 28.45 | 28.925 | 28.27 | 616103 |
| 1746657600 | 28.22 | 0.01 | 0.04 | 28.42 | 28.57 | 28.12 | 600928 |
| 1746571200 | 28.21 | -0.15 | -0.53 | 28.09 | 28.44 | 27.96 | 545907 |
| 1746484800 | 28.36 | -0.2 | -0.70 | 28.26 | 28.65 | 28.165 | 716793 |
| 1746225600 | 28.56 | 0.52 | 1.85 | 28.5 | 28.62 | 28.14 | 787710 |
| 1746139200 | 28.04 | 0.29 | 1.05 | 27.7 | 28.23 | 27.435 | 948123 |
| 1746052800 | 27.75 | -0.21 | -0.75 | 27.53 | 27.85 | 27.19 | 920898 |
| 1745966400 | 27.96 | 0.06 | 0.22 | 27.83 | 28.08 | 27.43 | 773051 |
| 1745880000 | 27.9 | 0.21 | 0.76 | 27.72 | 27.94 | 27.51 | 781613 |
| 1745620800 | 27.69 | -0.13 | -0.47 | 27.51 | 27.69 | 27.345 | 717437 |
| 1745534400 | 27.82 | 0.29 | 1.05 | 27.41 | 27.91 | 27.2 | 931565 |
| 1745448000 | 27.53 | 0.3 | 1.10 | 27.78 | 28.41 | 27.29 | 1128114 |
| 1745361600 | 27.23 | 0.91 | 3.46 | 26.51 | 27.31 | 26.39 | 998152 |
| 1745275200 | 26.32 | -0.14 | -0.53 | 26.11 | 26.45 | 26.1004 | 1237341 |
| 1744929600 | 26.46 | 0.48 | 1.85 | 26.66 | 27.15 | 26.09 | 1667044 |
| 1744843200 | 25.98 | -0.12 | -0.46 | 25.93 | 26.34 | 25.84 | 1216831 |
| 1744756800 | 26.1 | 0.32 | 1.24 | 25.85 | 26.35 | 25.85 | 819187 |
| 1744670400 | 25.78 | 0.55 | 2.18 | 25.73 | 25.91 | 24.98 | 989403 |
| 1744411200 | 25.23 | 0.03 | 0.12 | 25.18 | 25.55 | 24.78 | 1647265 |
| 1744324800 | 25.2 | -1.49 | -5.58 | 26.1 | 26.295 | 24.515 | 1267973 |
| 1744238400 | 26.69 | 1.64 | 6.55 | 24.69 | 27.125 | 24.39 | 1647755 |
| 1744152000 | 25.05 | -0.07 | -0.28 | 25.9 | 26.29 | 24.65 | 1389476 |
| 1744065600 | 25.12 | 0 | 0.00 | 24.48 | 26.54 | 24.225 | 1678531 |
| 1743806400 | 25.12 | -0.71 | -2.75 | 24.89 | 25.245 | 24.22 | 1612150 |
| 1743720000 | 25.83 | -2.55 | -8.99 | 27.16 | 27.28 | 25.815 | 1636624 |
| 1743633600 | 28.38 | 0.16 | 0.57 | 27.87 | 28.39 | 27.87 | 968916 |
| 1743547200 | 28.22 | -0.05 | -0.18 | 28.01 | 28.415 | 27.83 | 896734 |
| 1743460800 | 28.27 | 0.13 | 0.46 | 27.83 | 28.385 | 27.66 | 1034194 |
| 1743201600 | 28.14 | -0.43 | -1.51 | 28.39 | 28.62 | 27.99 | 581828 |
| 1743115200 | 28.57 | -0.13 | -0.45 | 28.78 | 28.81 | 28.35 | 991499 |
| 1743028800 | 28.7 | 0.21 | 0.74 | 28.71 | 29 | 28.525 | 707015 |
| 1742942400 | 28.49 | -0.17 | -0.59 | 28.67 | 28.775 | 28.43 | 966866 |
| 1742856000 | 28.66 | 0.66 | 2.36 | 28.44 | 28.775 | 28.21 | 842980 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
