ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

HOMB Home BancShares Inc

24.01
0.79 (3.40%)
Apr 19 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Home BancShares Inc HOMB NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.79 3.40% 24.01 20:00:00
Open Price Low Price High Price Close Price Prev Close
23.16 23.16 24.03 24.01 23.22
more quote information »

HOMB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week22.8824.0322.3822.841,075,8441.134.94%
1 Month23.7924.7222.3823.52939,3640.220.92%
3 Months24.8325.03222.3823.51987,445-0.82-3.30%
6 Months21.4025.8019.61523.311,030,5992.6112.20%
1 Year21.0125.8019.61522.811,041,0053.0014.28%
3 Years25.3326.2819.61522.781,011,031-1.32-5.21%
5 Years25.3326.2819.61522.781,011,031-1.32-5.21%

HOMB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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% 22.575 22.61 22.38 672,687
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% 23.63 23.63 22.81 1,140,381
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 23.59 636,114
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% 23.91 24.025 23.65 898,975
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
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock