Stockscreener 앱 받기
28.32
0.33%
-0.085
Home Bancshares Inc 주식 (HOMB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $28.38 | $28.24 | $0.14 | 84,079.0 | -0.35% |
| 2025-11-25 | $28.56 | $27.92 | $0.64 | 895,512.0 | +2.16% |
| 2025-11-24 | $27.91 | $27.59 | $0.315 | 1,214,787.0 | -0.32% |
| 2025-11-21 | $28.09 | $27.04 | $1.05 | 1,403,317.0 | +3.60% |
| 2025-11-20 | $27.50 | $26.84 | $0.66 | 832,791.0 | -0.63% |
| 2025-11-19 | $27.14 | $26.68 | $0.46 | 1,097,434.0 | +1.69% |
| 2025-11-18 | $26.73 | $26.17 | $0.5675 | 917,242.0 | +1.56% |
| 2025-11-17 | $27.28 | $26.20 | $1.08 | 924,875.0 | -3.88% |
| 2025-11-14 | $27.34 | $26.76 | $0.58 | 799,592.0 | +0.48% |
| 2025-11-13 | $27.58 | $26.99 | $0.59 | 781,362.0 | -0.73% |
| 2025-11-12 | $27.72 | $27.32 | $0.40 | 738,584.0 | -0.80% |
| 2025-11-11 | $27.66 | $27.30 | $0.365 | 736,963.0 | +0.11% |
| 2025-11-10 | $27.66 | $27.27 | $0.395 | 665,899.0 | +0.25% |
| 2025-11-07 | $27.48 | $26.95 | $0.535 | 730,677.0 | +1.44% |
| 2025-11-06 | $27.24 | $26.94 | $0.30 | 801,950.0 | -0.04% |
| 2025-11-05 | $27.49 | $26.94 | $0.551 | 857,043.0 | +0.30% |
| 2025-11-04 | $27.09 | $26.70 | $0.40 | 1,071,843.0 | -0.07% |
| 2025-11-03 | $27.07 | $26.38 | $0.69 | 1,082,724.0 | +1.24% |
| 2025-10-31 | $26.84 | $26.30 | $0.54 | 1,342,302.0 | -0.04% |
| 2025-10-30 | $27.08 | $26.41 | $0.67 | 1,093,625.0 | +0.34% |
| 2025-10-29 | $27.36 | $26.48 | $0.88 | 1,268,715.0 | -1.77% |
| 2025-10-28 | $27.38 | $27.03 | $0.35 | 668,548.0 | -0.88% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $28.56 | $26.17 | $2.39 | 15,636,674.0 | +5.95% |
| 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% |
Home Bancshares Inc 주식 (HOMB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $25.80 | $21.93 | $3.87 | 25,146,268.0 | +14.20% |
| 2023-11 | $22.61 | $19.91 | $2.70 | 17,232,724.0 | +8.46% |
| 2023-10 | $21.97 | $19.61 | $2.36 | 23,213,010.0 | -2.34% |
| 2023-09 | $22.85 | $20.46 | $2.39 | 18,728,524.0 | -5.59% |
| 2023-08 | $24.71 | $21.51 | $3.20 | 18,254,013.0 | -8.76% |
| 2023-07 | $25.25 | $22.22 | $3.03 | 23,215,411.0 | +6.62% |
| 2023-06 | $24.13 | $21.42 | $2.71 | 24,333,241.0 | +6.19% |
| 2023-05 | $22.35 | $19.77 | $2.58 | 28,095,738.0 | -1.38% |
| 2023-04 | $22.02 | $20.55 | $1.47 | 21,272,129.0 | +0.28% |
| 2023-03 | $23.26 | $19.89 | $3.37 | 30,015,478.0 | +0.00% |
0.04%
자본화:
|
볼륨(24시간):