Home BancShares, Inc. HOMB
NYSE · Vereinigte Staaten · Finanzen
$28,56+0,38 (+1,35 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $28,56 | +1,35 % | $28,02 | $28,58 | $27,73 | 1,63M |
| 2026-09-30 | $28,18 | -0,81 % | $28,47 | $28,61 | $28,03 | 1,57M |
| 2026-09-29 | $28,41 | -1,56 % | $28,87 | $28,97 | $28,35 | 1,28M |
| 2026-09-28 | $28,86 | -1,13 % | $29,17 | $29,17 | $28,79 | 1,20M |
| 2026-09-25 | $29,19 | +0,79 % | $28,99 | $29,31 | $28,96 | 1,59M |
| 2026-09-24 | $28,96 | +0,42 % | $28,99 | $29,12 | $28,71 | 1,64M |
| 2026-09-23 | $28,84 | -1,03 % | $29,11 | $29,25 | $28,83 | 1,16M |
| 2026-09-22 | $29,14 | -1,59 % | $29,79 | $29,85 | $29,14 | 1,66M |
| 2026-09-21 | $29,61 | -0,60 % | $29,87 | $29,96 | $29,61 | 1,16M |
| 2026-09-18 | $29,79 | +0,10 % | $29,72 | $29,81 | $29,50 | 4,08M |
| 2026-09-17 | $29,76 | +0,07 % | $30,02 | $30,09 | $29,70 | 1,04M |
| 2026-09-16 | $29,74 | -1,56 % | $30,13 | $30,15 | $29,28 | 1,86M |
| 2026-09-15 | $30,21 | +0,70 % | $30,08 | $30,36 | $30,01 | 1,48M |
| 2026-09-14 | $30,00 | +0,10 % | $29,99 | $30,25 | $29,90 | 1,84M |
| 2026-09-11 | $29,97 | +0,67 % | $30,09 | $30,16 | $29,58 | 1,13M |
| 2026-09-10 | $29,77 | +0,20 % | $29,77 | $29,80 | $29,42 | 1,52M |
| 2026-09-09 | $29,71 | -0,27 % | $29,71 | $29,98 | $29,53 | 1,44M |
| 2026-09-08 | $29,79 | -1,19 % | $30,17 | $30,20 | $29,77 | 1,23M |
| 2026-09-04 | $30,15 | +0,50 % | $29,88 | $30,28 | $29,88 | 1,04M |
| 2026-09-03 | $30,00 | +1,04 % | $29,85 | $30,17 | $29,75 | 1,39M |
| 2026-09-02 | $29,69 | +2,03 % | $29,30 | $29,84 | $29,27 | 1,59M |
| 2026-09-01 | $29,10 | -1,22 % | $29,46 | $29,68 | $29,09 | 1,29M |
| 2026-08-31 | $29,46 | -0,54 % | $29,57 | $29,61 | $29,39 | 1,69M |
| 2026-08-28 | $29,62 | -0,17 % | $29,82 | $29,96 | $29,62 | 1,15M |
| 2026-08-27 | $29,67 | -0,50 % | $29,54 | $29,77 | $29,41 | 1,22M |
| 2026-08-26 | $29,82 | -0,27 % | $29,97 | $30,09 | $29,79 | 1,91M |
| 2026-08-25 | $29,90 | -0,53 % | $30,17 | $30,17 | $29,80 | 1,08M |
| 2026-08-24 | $30,06 | -0,69 % | $30,23 | $30,59 | $30,05 | 873,10K |
| 2026-08-21 | $30,27 | +0,26 % | $30,38 | $30,50 | $30,17 | 1,20M |
| 2026-08-20 | $30,19 | -0,72 % | $30,26 | $30,48 | $30,19 | 1,18M |
| 2026-08-19 | $30,41 | -1,81 % | $31,00 | $31,14 | $30,32 | 1,38M |
| 2026-08-18 | $30,97 | -0,45 % | $31,35 | $31,35 | $30,84 | 1,15M |
| 2026-08-17 | $31,11 | -0,89 % | $31,17 | $31,53 | $31,11 | 1,81M |
| 2026-08-14 | $31,39 | +0,13 % | $31,27 | $31,54 | $31,05 | 1,09M |
| 2026-08-13 | $31,35 | +0,74 % | $31,30 | $31,43 | $31,10 | 1,16M |
| 2026-08-12 | $31,12 | +0,35 % | $30,78 | $31,13 | $30,74 | 1,29M |
| 2026-08-11 | $31,01 | +0,81 % | $30,74 | $31,17 | $30,73 | 1,24M |
| 2026-08-10 | $30,76 | -0,16 % | $30,60 | $30,88 | $30,60 | 1,40M |
| 2026-08-07 | $30,81 | -0,06 % | $30,69 | $30,95 | $30,51 | 919,90K |
| 2026-08-06 | $30,83 | -1,22 % | $31,46 | $31,46 | $30,79 | 1,09M |
| 2026-08-05 | $31,21 | -0,64 % | $31,53 | $31,60 | $31,18 | 1,41M |
| 2026-08-04 | $31,41 | +0,42 % | $31,24 | $31,66 | $31,09 | 1,40M |
| 2026-08-03 | $31,28 | +0,68 % | $30,97 | $31,54 | $30,97 | 1,82M |
| 2026-07-31 | $31,07 | -0,29 % | $31,17 | $31,31 | $30,82 | 1,69M |
| 2026-07-30 | $31,16 | -0,86 % | $31,36 | $31,52 | $31,09 | 1,36M |
| 2026-07-29 | $31,43 | -0,16 % | $31,31 | $31,70 | $31,26 | 1,86M |
| 2026-07-28 | $31,48 | +1,61 % | $31,20 | $31,50 | $31,09 | 1,54M |
| 2026-07-27 | $30,98 | 0,00 % | $31,13 | $31,34 | $30,98 | 1,81M |
| 2026-07-24 | $30,98 | +0,81 % | $30,86 | $31,24 | $30,75 | 1,71M |
| 2026-07-23 | $30,73 | +1,12 % | $30,29 | $30,73 | $30,04 | 2,03M |
| 2026-07-22 | $30,39 | -0,10 % | $30,45 | $30,46 | $30,15 | 1,85M |
| 2026-07-21 | $30,42 | +0,07 % | $30,26 | $30,42 | $30,02 | 2,05M |
| 2026-07-20 | $30,40 | -1,43 % | $30,80 | $31,00 | $30,22 | 2,29M |
| 2026-07-17 | $30,84 | +0,49 % | $30,63 | $31,18 | $30,50 | 3,19M |
| 2026-07-16 | $30,69 | +4,78 % | $29,89 | $30,90 | $29,55 | 4,06M |
| 2026-07-15 | $29,29 | +1,00 % | $29,04 | $29,44 | $29,04 | 2,31M |
| 2026-07-14 | $29,00 | -0,34 % | $28,95 | $29,16 | $28,91 | 1,60M |
| 2026-07-13 | $29,10 | +1,32 % | $28,80 | $29,14 | $28,68 | 1,64M |
| 2026-07-10 | $28,72 | +0,31 % | $28,74 | $28,82 | $28,57 | 2,23M |
| 2026-07-09 | $28,63 | +1,49 % | $28,24 | $28,84 | $28,24 | 1,30M |
| 2026-07-08 | $28,21 | -1,57 % | $28,46 | $28,47 | $28,07 | 2,11M |
| 2026-07-07 | $28,66 | -0,28 % | $28,92 | $28,96 | $28,65 | 1,68M |
| 2026-07-06 | $28,74 | +0,21 % | $28,58 | $28,92 | $28,58 | 1,31M |
| 2026-07-02 | $28,68 | -0,76 % | $29,05 | $29,14 | $28,50 | 1,59M |
| 2026-07-01 | $28,90 | +1,23 % | $28,66 | $29,08 | $28,52 | 2,34M |
| 2026-06-30 | $28,55 | -0,76 % | $28,59 | $28,84 | $28,50 | 1,88M |
| 2026-06-29 | $28,77 | -1,81 % | $29,07 | $29,16 | $28,65 | 2,97M |
| 2026-06-26 | $29,30 | +2,06 % | $28,88 | $29,38 | $28,72 | 6,67M |
| 2026-06-25 | $28,71 | -0,07 % | $28,37 | $28,90 | $28,24 | 1,69M |
| 2026-06-24 | $28,73 | +1,95 % | $28,24 | $28,74 | $28,20 | 1,89M |
| 2026-06-23 | $28,18 | +1,44 % | $27,95 | $28,25 | $27,74 | 1,59M |
| 2026-06-22 | $27,78 | +0,47 % | $27,75 | $28,07 | $27,72 | 1,67M |
| 2026-06-18 | $27,65 | +0,69 % | $27,70 | $27,92 | $27,55 | 3,54M |
| 2026-06-17 | $27,46 | -1,93 % | $27,84 | $28,14 | $27,21 | 2,21M |
| 2026-06-16 | $28,00 | +0,61 % | $28,05 | $28,26 | $27,79 | 1,43M |
| 2026-06-15 | $27,83 | -1,49 % | $28,45 | $28,56 | $27,76 | 1,60M |
| 2026-06-12 | $28,25 | +1,44 % | $28,01 | $28,33 | $27,92 | 1,30M |
| 2026-06-11 | $27,85 | +0,87 % | $27,73 | $27,94 | $27,52 | 1,66M |
| 2026-06-10 | $27,61 | +0,80 % | $27,55 | $27,78 | $27,47 | 1,58M |
| 2026-06-09 | $27,39 | +1,29 % | $27,29 | $27,80 | $27,24 | 1,97M |
| 2026-06-08 | $27,04 | -0,29 % | $27,16 | $27,34 | $27,04 | 1,50M |
| 2026-06-05 | $27,12 | +1,04 % | $26,95 | $27,30 | $26,88 | 1,08M |
| 2026-06-04 | $26,84 | +2,64 % | $26,63 | $26,92 | $26,59 | 1,48M |
| 2026-06-03 | $26,15 | -2,24 % | $26,52 | $26,70 | $26,13 | 1,62M |
| 2026-06-02 | $26,75 | +1,52 % | $26,22 | $26,88 | $26,22 | 1,46M |
| 2026-06-01 | $26,35 | -1,53 % | $26,43 | $26,56 | $26,17 | 1,31M |
| 2026-05-29 | $26,76 | -0,45 % | $26,80 | $26,98 | $26,72 | 1,73M |
| 2026-05-28 | $26,88 | +0,75 % | $26,60 | $26,91 | $26,48 | 1,28M |
| 2026-05-27 | $26,68 | -0,41 % | $26,83 | $26,95 | $26,59 | 1,29M |
| 2026-05-26 | $26,79 | +0,68 % | $26,61 | $26,94 | $26,52 | 1,46M |