HOMB - HOME BANCSHARES INC
30.73
0.165 0.537%
Share volume: 17,748
Last Updated: Wed 05 Feb 2025 08:30:05 PM CET
Monetary Authorities-Central Bank:
0.07%
PREVIOUS CLOSE
CHG
CHG%
$30.56
0.17
0.54%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $29.93 | $29.93 | $30.50 | $30.50 | $29.89 | $29.89 | $30.45 | $30.45 | 730,736 | $730,736.00 |
| 02/03/2025 | $29.62 | $29.62 | $30.19 | $30.19 | $29.30 | $29.30 | $29.92 | $29.92 | 1,706,949 | $1,706,949.00 |
| 01/31/2025 | $30.30 | $30.30 | $30.47 | $30.47 | $29.91 | $29.91 | $30.19 | $30.19 | 1,742,585 | $1,742,585.00 |
| 01/30/2025 | $30.55 | $30.55 | $30.73 | $30.73 | $30.09 | $30.09 | $30.29 | $30.29 | 938,642 | $938,642.00 |
| 01/29/2025 | $30.36 | $30.36 | $30.78 | $30.78 | $30.08 | $30.08 | $30.21 | $30.21 | 982,710 | $982,710.00 |
| 01/28/2025 | $30.30 | $30.30 | $30.67 | $30.67 | $30.22 | $30.22 | $30.45 | $30.45 | 1,035,138 | $1,035,138.00 |
| 01/27/2025 | $30.27 | $30.27 | $30.60 | $30.60 | $30.07 | $30.07 | $30.46 | $30.46 | 918,333 | $918,333.00 |
| 01/24/2025 | $29.90 | $29.90 | $30.20 | $30.20 | $29.89 | $29.89 | $30.06 | $30.06 | 946,515 | $946,515.00 |
| 01/23/2025 | $30.07 | $30.07 | $30.33 | $30.33 | $29.92 | $29.92 | $30.04 | $30.04 | 1,225,957 | $1,225,957.00 |
| 01/22/2025 | $29.95 | $29.95 | $30.27 | $30.27 | $29.81 | $29.81 | $29.84 | $29.84 | 1,960,097 | $1,960,097.00 |