U.S. markets closed

Home Bancshares, Inc. (Conway, AR) (HOMB)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
22.88-0.29 (-1.25%)
Al cierre: 04:00PM EDT
22.88 +0.01 (+0.04%)
Fuera de horario: 04:01PM EDT
Periodo de tiempo:
13 jun 2023 - 13 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 jun 202423.0323.0322.6922.8822.88458,321
12 jun 202423.4323.4922.9123.1723.171,246,400
11 jun 202422.5422.8822.4222.7222.72991,800
10 jun 202422.6022.8822.5122.7922.79857,300
07 jun 202423.0123.1822.9123.0123.01680,200
06 jun 202423.2223.3822.9923.2423.241,139,600
05 jun 202423.1023.3722.9423.3023.301,711,000
04 jun 202422.9023.1622.8522.9122.91773,500
03 jun 202423.8323.8323.1223.1923.19605,900
31 may 202423.4023.5423.3023.5223.52819,600
30 may 202423.1623.3823.0423.3123.31955,700
29 may 202423.0123.4022.8622.8722.871,115,900
28 may 202423.7423.8123.4923.5723.57640,900
24 may 202423.6823.7523.4623.7423.74712,000
23 may 202423.9323.9323.3823.5423.54674,800
22 may 202424.1624.2523.9023.9423.94730,300
21 may 202424.1124.3724.0424.2524.25803,600
20 may 202424.6824.6924.1124.1524.15838,800
17 may 202424.7224.8024.6324.7224.72614,500
16 may 202424.8024.8324.6224.6524.65594,500
15 may 202424.9425.0524.6224.8424.84644,400
14 may 202424.8724.8724.6024.7724.77639,700
14 may 20240.18 Dividendo
13 may 202425.0025.0724.6924.7024.52612,500
10 may 202424.8724.8724.6024.8424.66637,500
09 may 202424.5724.8124.5024.8024.62815,600
08 may 202424.5524.8424.4524.6224.441,296,200
07 may 202424.9925.0524.6924.7024.521,279,400
06 may 202424.8324.9324.6624.8924.71765,200
03 may 202424.7724.9524.4724.6224.44634,700
02 may 202424.2724.4124.1324.4124.23845,300
01 may 202423.9124.5223.8124.0423.86843,700
30 abr 202423.9224.0523.6823.6823.51851,400
29 abr 202424.4224.5324.0424.1023.92658,400
26 abr 202424.4724.7224.3124.4224.24686,400
25 abr 202424.6624.6624.2924.5224.34820,300
24 abr 202424.4024.8224.2824.8024.62891,200
23 abr 202424.2524.8824.2124.6924.511,054,800
22 abr 202424.0424.4023.9024.3024.121,134,700
19 abr 202423.1624.0323.1624.0123.841,595,300
18 abr 202423.5223.5222.5123.2223.051,713,100
17 abr 202422.6322.8222.4122.4322.271,117,900
16 abr 202422.6422.6922.3822.4022.24706,200
15 abr 202422.9723.2522.6322.8422.67919,700
12 abr 202422.8823.1822.8422.9322.76955,900
11 abr 202423.0823.4022.8523.2223.051,118,900
10 abr 202423.7323.7822.8122.9622.791,157,100
09 abr 202424.1024.2423.9624.2324.05539,800
08 abr 202423.8224.1023.8024.0023.83638,700
05 abr 202423.6023.8823.5723.7723.60637,300
04 abr 202423.9624.0923.6023.6923.52820,500
03 abr 202423.6123.9523.5423.6223.45795,500
02 abr 202423.8924.0323.6523.7723.60928,000
01 abr 202424.6624.6624.0124.1023.92765,300
28 mar 202424.5424.6724.3324.5724.391,346,600
27 mar 202423.7624.5723.6624.5424.361,302,400
26 mar 202423.7723.7723.5323.6723.50823,400
25 mar 202423.3823.6323.3523.6323.46950,100
22 mar 202423.7923.8623.3223.3923.22693,400
21 mar 202423.8924.0523.6823.7423.571,291,500
20 mar 202422.9823.8822.9323.7223.55927,900
19 mar 202422.9723.2622.9223.0722.90718,600
18 mar 202423.3623.4222.9722.9922.821,042,400
15 mar 202423.1023.5523.1023.2923.122,626,100
14 mar 202423.6123.7023.0623.1923.02949,500
13 mar 202423.7223.9723.6423.7223.55735,400
12 mar 202423.8324.0523.6823.7823.61686,400
11 mar 202423.8824.1123.8423.9923.82676,800
08 mar 202424.2324.2523.8923.9623.79635,500
07 mar 202424.1924.3223.7923.8923.72807,200
06 mar 202423.9924.2923.5523.9323.761,262,000
05 mar 202422.9824.1022.9824.0623.881,182,500
04 mar 202423.4523.6723.1223.1322.961,080,500
01 mar 202423.3223.4122.9223.3423.17763,700
29 feb 202423.6223.8523.2823.4623.29844,300
28 feb 202423.3323.5123.2023.2223.05632,900
27 feb 202423.5923.6923.3523.5723.40810,000
26 feb 202423.2023.5923.2023.4323.26768,600
23 feb 202423.3623.7323.2023.4223.25761,100
22 feb 202423.3123.4523.1423.4023.231,138,400
21 feb 202423.3923.4623.2123.3823.211,062,800
20 feb 202423.3523.6923.3023.4723.30776,700
16 feb 202423.7623.9423.5923.6723.50860,600
15 feb 202423.4324.1723.4324.0623.881,155,900
14 feb 202423.1023.3422.8623.3023.13992,000
13 feb 202423.1023.2522.4622.7822.611,607,400
13 feb 20240.18 Dividendo
12 feb 202423.7024.2523.6824.0023.65954,000
09 feb 202423.4123.7423.1523.7023.351,026,700
08 feb 202423.1223.4423.1223.3923.051,000,900
07 feb 202423.1223.4222.5823.2222.881,105,700
06 feb 202423.0923.2522.9523.0522.711,291,600
05 feb 202422.9223.0922.6422.9422.60968,900
02 feb 202422.7623.3522.7323.2122.871,067,600
01 feb 202423.5323.6622.4223.2222.881,733,000
31 ene 202424.0824.3323.3923.4423.091,349,700
30 ene 202424.7524.9624.5424.5424.18822,300
29 ene 202424.6224.8624.5224.8424.47624,600
26 ene 202424.8325.0324.6024.6424.28727,000
25 ene 202425.0025.1824.3924.6224.26822,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...