Register for streaming realtime charts, analysis tools, and prices.
HOMB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 2,614,591 |
| 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 |
| Feb 16 2024 | 23.67 | -0.39 | -1.62% | 23.76 | 23.94 | 23.59 | 860,581 |
| Feb 15 2024 | 24.06 | 0.76 | 3.26% | 23.43 | 24.165 | 23.43 | 1,155,589 |
| Feb 14 2024 | 23.30 | 0.52 | 2.28% | 23.10 | 23.34 | 22.86 | 991,957 |
| Feb 13 2024 | 22.78 | -1.22 | -5.08% | 23.20 | 23.25 | 22.46 | 1,579,304 |
| Feb 12 2024 | 24.00 | 0.30 | 1.27% | 23.70 | 24.25 | 23.68 | 954,005 |
| Feb 09 2024 | 23.70 | 0.31 | 1.33% | 23.39 | 23.735 | 23.15 | 1,026,731 |
| Feb 08 2024 | 23.39 | 0.17 | 0.73% | 23.12 | 23.435 | 23.12 | 1,000,877 |
| Feb 07 2024 | 23.22 | 0.17 | 0.74% | 23.12 | 23.42 | 22.5775 | 1,105,669 |
| Feb 06 2024 | 23.05 | 0.11 | 0.48% | 23.09 | 23.25 | 22.95 | 1,291,622 |
| Feb 05 2024 | 22.94 | -0.27 | -1.16% | 22.92 | 23.09 | 22.64 | 968,896 |
| Feb 02 2024 | 23.21 | -0.01 | -0.04% | 22.76 | 23.35 | 22.73 | 1,067,629 |
| Feb 01 2024 | 23.22 | -0.22 | -0.94% | 23.53 | 23.66 | 22.42 | 1,732,974 |
| Jan 31 2024 | 23.44 | -1.10 | -4.48% | 24.08 | 24.33 | 23.39 | 1,349,652 |
| Jan 30 2024 | 24.54 | -0.30 | -1.21% | 24.75 | 24.96 | 24.54 | 822,319 |
| Jan 29 2024 | 24.84 | 0.20 | 0.81% | 24.62 | 24.86 | 24.52 | 624,640 |
| Jan 26 2024 | 24.64 | 0.02 | 0.08% | 24.83 | 25.032 | 24.60 | 727,037 |
| Jan 25 2024 | 24.62 | -0.21 | -0.85% | 25.00 | 25.18 | 24.385 | 822,842 |
| Jan 24 2024 | 24.83 | 0.06 | 0.24% | 24.95 | 25.09 | 24.72 | 829,651 |
| Jan 23 2024 | 24.77 | -0.32 | -1.28% | 25.28 | 25.34 | 24.76 | 985,161 |
| Jan 22 2024 | 25.09 | 0.48 | 1.95% | 24.75 | 25.12 | 24.64 | 1,043,393 |
