Stockscreener 앱 받기
26.70
0.60%
0.16
시장 영업 전:
26.62
-0.08
-0.30%
Home Bancshares Inc 주식 (HOMB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $26.78 | $26.48 | $0.30 | 1,072,102.0 | +0.60% |
| 2026-05-04 | $26.81 | $26.46 | $0.35 | 1,172,284.0 | -0.75% |
| 2026-05-01 | $27.02 | $26.68 | $0.3395 | 963,360.0 | -0.48% |
| 2026-04-30 | $26.98 | $26.30 | $0.68 | 1,514,639.0 | +1.36% |
| 2026-04-29 | $27.11 | $26.41 | $0.70 | 1,475,666.0 | -2.00% |
| 2026-04-28 | $27.27 | $26.91 | $0.365 | 1,335,374.0 | +1.01% |
| 2026-04-27 | $26.88 | $26.45 | $0.425 | 1,723,563.0 | +1.21% |
| 2026-04-24 | $26.82 | $26.41 | $0.415 | 2,037,235.0 | -1.34% |
| 2026-04-23 | $27.03 | $26.54 | $0.49 | 2,355,383.0 | +0.52% |
| 2026-04-22 | $27.02 | $26.60 | $0.42 | 1,379,589.0 | -0.67% |
| 2026-04-21 | $27.48 | $26.81 | $0.665 | 2,139,393.0 | -1.18% |
| 2026-04-20 | $27.33 | $26.63 | $0.70 | 3,122,431.0 | +1.08% |
| 2026-04-17 | $27.29 | $26.57 | $0.72 | 2,485,638.0 | +0.56% |
| 2026-04-16 | $27.33 | $26.30 | $1.03 | 2,843,444.0 | -3.36% |
| 2026-04-15 | $28.00 | $27.61 | $0.385 | 1,693,839.0 | -1.04% |
| 2026-04-14 | $28.12 | $27.75 | $0.365 | 1,399,828.0 | -0.92% |
| 2026-04-13 | $28.22 | $27.68 | $0.54 | 1,186,354.0 | +0.82% |
| 2026-04-10 | $28.61 | $27.94 | $0.67 | 1,244,615.0 | -2.03% |
| 2026-04-09 | $28.64 | $27.93 | $0.715 | 1,239,577.0 | +1.49% |
| 2026-04-08 | $28.38 | $28.04 | $0.34 | 1,428,686.0 | +2.59% |
| 2026-04-07 | $27.56 | $27.25 | $0.305 | 1,007,800.0 | +0.11% |
Home Bancshares Inc 주식 (HOMB) 연도별 가격 이력
이 심층 분석에서는 Home Bancshares Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HOMB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Home Bancshares Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Home Bancshares Inc 주식 (HOMB) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $27.02 | $26.46 | $0.5595 | 4,279,848.0 | -0.63% |
| 2026-04 | $28.64 | $26.30 | $2.34 | 34,609,239.0 | -0.22% |
| 2026-03 | $28.30 | $25.68 | $2.62 | 33,738,141.0 | -1.93% |
| 2026-02 | $30.83 | $27.16 | $3.67 | 23,969,323.0 | -4.98% |
| 2026-01 | $29.79 | $27.41 | $2.38 | 28,223,078.0 | +4.03% |
Home Bancshares Inc 주식 (HOMB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $29.10 | $27.75 | $1.36 | 27,356,484.0 | -0.25% |
| 2025-11 | $28.56 | $26.17 | $2.39 | 16,761,864.0 | +5.05% |
| 2025-10 | $28.68 | $26.24 | $2.44 | 26,751,785.0 | -5.62% |
| 2025-09 | $30.48 | $27.95 | $2.53 | 22,775,089.0 | -4.91% |
| 2025-08 | $30.27 | $27.21 | $3.05 | 16,841,099.0 | +5.68% |
| 2025-07 | $30.42 | $28.01 | $2.41 | 24,394,186.0 | -1.05% |
| 2025-06 | $29.02 | $27.29 | $1.73 | 17,659,346.0 | +0.60% |
| 2025-05 | $30.04 | $27.43 | $2.61 | 14,166,324.0 | +1.95% |
| 2025-04 | $28.41 | $24.22 | $4.20 | 24,870,668.0 | -1.84% |
| 2025-03 | $30.66 | $27.55 | $3.11 | 22,197,456.0 | -5.61% |
| 2025-02 | $31.27 | $28.85 | $2.42 | 17,072,067.0 | -0.79% |
| 2025-01 | $30.88 | $27.03 | $3.84 | 23,589,492.0 | +6.68% |
Home Bancshares Inc 주식 (HOMB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $31.92 | $27.78 | $4.14 | 15,668,347.0 | -10.83% |
| 2024-11 | $32.91 | $26.64 | $6.27 | 20,283,620.0 | +16.38% |
| 2024-10 | $28.34 | $25.78 | $2.56 | 19,380,180.0 | +0.74% |
| 2024-09 | $28.16 | $25.81 | $2.35 | 16,977,013.0 | -2.69% |
| 2024-08 | $28.38 | $25.01 | $3.37 | 17,766,125.0 | -1.73% |
| 2024-07 | $28.99 | $23.23 | $5.76 | 27,084,668.0 | +18.24% |
| 2024-06 | $24.14 | $22.42 | $1.72 | 18,154,999.0 | +1.87% |
| 2024-05 | $25.07 | $22.86 | $2.21 | 16,826,078.0 | -0.68% |
| 2024-04 | $24.88 | $22.38 | $2.50 | 19,875,409.0 | -3.62% |
| 2024-03 | $24.67 | $22.92 | $1.75 | 20,499,247.0 | +4.73% |
| 2024-02 | $24.25 | $22.42 | $1.83 | 20,545,456.0 | +0.09% |
| 2024-01 | $25.56 | $22.71 | $2.85 | 20,413,409.0 | -7.46% |
1.59%
0.95%
자본화:
|
볼륨(24시간):