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 | 1.68 | 6.25 | 26.88 | 28.82 | 26.74 | 1609214 | 27.78971518 | CS |
| 4 | 4.59 | 19.1489361702 | 23.97 | 28.82 | 23.23 | 1297035 | 26.21820662 | CS |
| 12 | 3.79 | 15.3007670569 | 24.77 | 28.82 | 22.42 | 985418 | 24.75000349 | CS |
| 26 | 3.73 | 15.0221506242 | 24.83 | 28.82 | 22.38 | 983516 | 24.13245753 | CS |
| 52 | 5.38 | 23.209663503 | 23.18 | 28.82 | 19.615 | 987382 | 23.45206651 | CS |
| 156 | 3.23 | 12.7516778523 | 25.33 | 28.82 | 19.615 | 1011143 | 22.95343731 | CS |
| 260 | 3.23 | 12.7516778523 | 25.33 | 28.82 | 19.615 | 1011143 | 22.95343731 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 28.56 | 0.23 | 0.81 | 28.56 | 28.82 | 28.21 | 1217716 |
| 1721947200 | 28.33 | 0.64 | 2.31 | 27.76 | 28.57 | 27.68 | 1850114 |
| 1721860800 | 27.69 | -0.38 | -1.35 | 27.96 | 28.45 | 27.675 | 1604093 |
| 1721774400 | 28.07 | 0.41 | 1.48 | 27.39 | 28.19 | 27.39 | 1498148 |
| 1721688000 | 27.66 | 0.52 | 1.92 | 27.17 | 27.77 | 26.84 | 1443250 |
| 1721428800 | 27.14 | 0.47 | 1.76 | 26.88 | 27.34 | 26.74 | 1650466 |
| 1721342400 | 26.67 | -0.13 | -0.49 | 26.85 | 27.39 | 26.38 | 2082171 |
| 1721256000 | 26.8 | 0.15 | 0.56 | 26.62 | 26.99 | 25.84 | 1924705 |
| 1721169600 | 26.65 | 1.15 | 4.51 | 25.65 | 26.71 | 25.575 | 2391945 |
| 1721083200 | 25.5 | 0.66 | 2.66 | 25.1 | 25.59 | 25.02 | 1608035 |
| 1720824000 | 24.84 | -0.07 | -0.28 | 25 | 25.13 | 24.8 | 1457808 |
| 1720737600 | 24.91 | 0.61 | 2.51 | 24.62 | 24.99 | 24.55 | 1269373 |
| 1720651200 | 24.3 | 0.39 | 1.63 | 23.85 | 24.32 | 23.8 | 736363 |
| 1720564800 | 23.91 | 0.48 | 2.05 | 23.32 | 23.92 | 23.23 | 782095 |
| 1720478400 | 23.43 | -0.08 | -0.34 | 23.73 | 23.83 | 23.43 | 641721 |
| 1720219200 | 23.51 | -0.21 | -0.89 | 23.65 | 23.78 | 23.47 | 541360 |
| 1720040640 | 23.72 | -0.34 | -1.41 | 24.12 | 24.17 | 23.7 | 393403 |
| 1719960000 | 24.06 | 0.35 | 1.48 | 23.67 | 24.09 | 23.56 | 668020 |
| 1719873600 | 23.71 | 0.07 | 0.30 | 23.97 | 24.12 | 23.695 | 803561 |
| 1719614400 | 23.64 | 0 | 0.00 | 23.64 | 23.64 | 23.64 | 0 |
| 1719528000 | 23.64 | 0.28 | 1.20 | 23.44 | 23.68 | 23.28 | 570649 |
| 1719441600 | 23.36 | 0.04 | 0.17 | 23.17 | 23.435 | 23.11 | 763764 |
| 1719355200 | 23.32 | -0.24 | -1.02 | 23.44 | 23.54 | 23.215 | 677906 |
| 1719268800 | 23.56 | 0.42 | 1.82 | 23.22 | 23.7 | 23.14 | 810399 |
| 1719009600 | 23.14 | -0.06 | -0.26 | 23.15 | 23.18 | 22.96 | 1664174 |
| 1718923200 | 23.2 | 0.1 | 0.43 | 22.96 | 23.2 | 22.9 | 763965 |
| 1718750400 | 23.1 | 0.07 | 0.30 | 22.98 | 23.239 | 22.95 | 925159 |
| 1718664000 | 23.03 | 0.21 | 0.92 | 22.74 | 23.04 | 22.635 | 800255 |
| 1718404800 | 22.82 | -0.06 | -0.26 | 22.58 | 22.83 | 22.49 | 658748 |
| 1718318400 | 22.88 | -0.29 | -1.25 | 23.03 | 23.03 | 22.695 | 493092 |
| 1718232000 | 23.17 | 0.45 | 1.98 | 23.43 | 23.49 | 22.905 | 1246447 |
| 1718145600 | 22.72 | -0.07 | -0.31 | 22.54 | 22.875 | 22.42 | 991793 |
| 1718059200 | 22.79 | -0.22 | -0.96 | 22.6 | 22.88 | 22.51 | 857268 |
| 1717800000 | 23.01 | -0.23 | -0.99 | 23.01 | 23.18 | 22.91 | 680217 |
| 1717713600 | 23.24 | -0.06 | -0.26 | 23.22 | 23.375 | 22.99 | 1139585 |
| 1717627200 | 23.3 | 0.39 | 1.70 | 23.1 | 23.37 | 22.94 | 1711039 |
| 1717540800 | 22.91 | -0.28 | -1.21 | 22.9 | 23.16 | 22.85 | 773525 |
| 1717454400 | 23.19 | -0.33 | -1.40 | 23.83 | 23.83 | 23.12 | 605883 |
| 1717195200 | 23.52 | 0.21 | 0.90 | 23.4 | 23.54 | 23.295 | 817101 |
| 1717108800 | 23.31 | 0.44 | 1.92 | 23.16 | 23.375 | 23.04 | 955668 |
| 1717022400 | 22.87 | -0.7 | -2.97 | 23.01 | 23.4 | 22.86 | 1114686 |
| 1716936000 | 23.57 | -0.17 | -0.72 | 23.74 | 23.86 | 23.49 | 524556 |
| 1716590400 | 23.74 | 0.2 | 0.85 | 23.68 | 23.75 | 23.46 | 711965 |
| 1716504000 | 23.54 | -0.4 | -1.67 | 23.93 | 23.93 | 23.38 | 671835 |
| 1716417600 | 23.94 | -0.31 | -1.28 | 24.16 | 24.25 | 23.9 | 730512 |
| 1716331200 | 24.25 | 0.1 | 0.41 | 24.11 | 24.37 | 24.0401 | 803553 |
| 1716244800 | 24.15 | -0.57 | -2.31 | 24.68 | 24.685 | 24.11 | 838789 |
| 1715985600 | 24.72 | 0.07 | 0.28 | 24.72 | 24.8 | 24.625 | 614544 |
| 1715899200 | 24.65 | -0.19 | -0.76 | 24.8 | 24.89 | 24.62 | 594505 |
| 1715812800 | 24.84 | 0.07 | 0.28 | 24.94 | 25.05 | 24.62 | 644363 |
| 1715726400 | 24.77 | 0.07 | 0.28 | 24.87 | 24.87 | 24.6 | 639650 |
| 1715640000 | 24.7 | -0.14 | -0.56 | 25 | 25.07 | 24.69 | 612544 |
| 1715380800 | 24.84 | 0.04 | 0.16 | 24.87 | 24.87 | 24.6 | 637541 |
| 1715294400 | 24.8 | 0.18 | 0.73 | 24.57 | 24.81 | 24.5 | 815566 |
| 1715208000 | 24.62 | -0.08 | -0.32 | 24.55 | 24.835 | 24.45 | 1296220 |
| 1715121600 | 24.7 | -0.19 | -0.76 | 24.99 | 25.05 | 24.69 | 1279353 |
| 1715035200 | 24.89 | 0.27 | 1.10 | 24.83 | 24.93 | 24.661 | 765237 |
| 1714776000 | 24.62 | 0.21 | 0.86 | 24.77 | 24.95 | 24.47 | 634708 |
| 1714689600 | 24.41 | 0.37 | 1.54 | 24.27 | 24.41 | 24.13 | 845338 |
| 1714603200 | 24.04 | 0.36 | 1.52 | 23.91 | 24.52 | 23.81 | 843671 |
| 1714516800 | 23.68 | -0.42 | -1.74 | 23.92 | 24.05 | 23.68 | 851441 |
| 1714430400 | 24.1 | -0.32 | -1.31 | 24.42 | 24.53 | 24.04 | 658350 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
