Stockscreener 앱 받기
28.74
0.62%
-0.18
시간 외 거래:
28.74
Home Bancshares Inc 주식 (HOMB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-29 | $29.20 | $28.61 | $0.5931 | 715,568.0 | -0.62% |
| 2025-07-28 | $28.92 | $28.49 | $0.43 | 895,247.0 | +0.87% |
| 2025-07-25 | $28.81 | $28.33 | $0.48 | 948,651.0 | -0.49% |
| 2025-07-24 | $29.43 | $28.80 | $0.635 | 1,560,624.0 | -2.27% |
| 2025-07-23 | $29.57 | $29.38 | $0.185 | 448,527.0 | -0.77% |
| 2025-07-22 | $30.09 | $29.66 | $0.43 | 989,381.0 | -0.47% |
| 2025-07-21 | $30.42 | $29.81 | $0.61 | 1,034,631.0 | -1.13% |
| 2025-07-18 | $30.19 | $29.36 | $0.83 | 2,040,187.0 | +3.64% |
| 2025-07-17 | $29.66 | $28.37 | $1.29 | 2,112,841.0 | +2.14% |
| 2025-07-16 | $28.72 | $28.07 | $0.65 | 1,592,973.0 | +0.07% |
| 2025-07-15 | $29.51 | $28.48 | $1.04 | 1,187,294.0 | -3.42% |
| 2025-07-14 | $29.61 | $29.27 | $0.335 | 977,183.0 | +0.55% |
| 2025-07-11 | $29.59 | $29.33 | $0.265 | 908,773.0 | -1.34% |
| 2025-07-10 | $29.97 | $29.48 | $0.495 | 989,960.0 | +0.24% |
| 2025-07-09 | $29.98 | $29.55 | $0.43 | 864,231.0 | -0.17% |
| 2025-07-08 | $29.93 | $29.39 | $0.545 | 1,152,982.0 | +1.16% |
| 2025-07-07 | $29.91 | $29.22 | $0.695 | 901,663.0 | -1.41% |
| 2025-07-03 | $30.06 | $29.62 | $0.44 | 661,267.0 | +0.98% |
| 2025-07-02 | $29.65 | $29.13 | $0.52 | 1,440,171.0 | +0.54% |
| 2025-07-01 | $29.62 | $28.28 | $1.34 | 1,002,855.0 | +3.16% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $30.42 | $28.07 | $2.35 | 23,140,577.0 | +0.98% |
| 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% |
0.16%
0.80%
자본화:
|
볼륨(24시간):