Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Home Bancshares (HOMB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 29.45 30.19 29.45 30.19 93,048
17th Jul 2025 (Thu) 29.36 29.44 28.645 29.13 102,835
16th Jul 2025 (Wed) 28.64 28.64 28.09 28.52 43,907
15th Jul 2025 (Tue) 29.37 29.42 28.48 28.50 48,399
14th Jul 2025 (Mon) 29.37 29.60 29.35 29.51 22,548
11th Jul 2025 (Fri) 29.40 29.57 29.34 29.35 27,071
10th Jul 2025 (Thu) 29.78 29.97 29.72 29.75 37,286
9th Jul 2025 (Wed) 29.84 29.84 29.565 29.68 29,420
8th Jul 2025 (Tue) 29.50 29.92 29.50 29.73 49,377
7th Jul 2025 (Mon) 29.82 29.90 29.25 29.39 31,681
4th Jul 2025 (Fri) 29.845 30.04 29.74 29.81 23,530
3rd Jul 2025 (Thu) 29.845 30.04 29.74 29.81 23,530
2nd Jul 2025 (Wed) 29.38 29.64 29.19 29.52 77,414
1st Jul 2025 (Tue) 28.41 29.62 28.41 29.36 58,943
30th Jun 2025 (Mon) 28.77 28.77 28.45 28.46 30,188
27th Jun 2025 (Fri) 28.75 28.79 28.48 28.56 39,276
26th Jun 2025 (Thu) 28.16 28.735 28.16 28.64 46,693
25th Jun 2025 (Wed) 28.11 28.30 28.03 28.18 39,883
24th Jun 2025 (Tue) 28.355 28.61 28.14 28.34 71,445
23rd Jun 2025 (Mon) 27.63 28.11 27.46 28.11 48,580
20th Jun 2025 (Fri) 27.61 27.72 27.39 27.63 27,795
19th Jun 2025 (Thu) 27.30 27.79 27.30 27.57 30,750
18th Jun 2025 (Wed) 27.30 27.79 27.30 27.57 30,750
17th Jun 2025 (Tue) 27.33 27.69 27.30 27.44 26,762
16th Jun 2025 (Mon) 27.79 27.97 27.54 27.62 30,032
13th Jun 2025 (Fri) 27.65 27.93 27.50 27.58 43,664
12th Jun 2025 (Thu) 28.13 28.275 27.99 28.24 27,071
11th Jun 2025 (Wed) 28.98 28.98 28.34 28.41 21,047
10th Jun 2025 (Tue) 28.58 29.02 28.58 28.89 18,553
9th Jun 2025 (Mon) 28.59 28.93 28.575 28.57 22,807
6th Jun 2025 (Fri) 28.42 28.44 28.12 28.44 24,375
5th Jun 2025 (Thu) 27.86 27.93 27.72 27.84 18,378
4th Jun 2025 (Wed) 28.46 28.46 27.95 27.98 32,037
3rd Jun 2025 (Tue) 28.08 28.41 27.93 28.36 33,299
2nd Jun 2025 (Mon) 28.00 28.19 27.70 28.12 24,921
30th May 2025 (Fri) 28.26 28.42 28.16 28.29 17,539
29th May 2025 (Thu) 28.28 28.475 28.09 28.48 17,209
28th May 2025 (Wed) 28.56 28.68 28.30 28.41 33,632
27th May 2025 (Tue) 28.16 28.78 28.13 28.68 39,859
26th May 2025 (Mon) 28.08 28.08 28.08 28.08 0
24th May 2025 (Sat) 27.94 28.15 27.86 28.08 34,707
23rd May 2025 (Fri) 27.94 28.15 27.86 28.13 34,707
22nd May 2025 (Thu) 28.10 28.45 28.10 28.33 59,079
21st May 2025 (Wed) 28.81 28.81 28.215 28.215 22,650
FTSE 100 Latest
Value8,992.12
Change0.00