Stockscreener 앱 받기
28.44
2.16%
0.60
시간 외 거래:
28.44
Home Bancshares Inc 주식 (HOMB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $28.44 | $28.11 | $0.33 | 647,012.0 | +2.16% |
| 2025-06-05 | $28.01 | $27.69 | $0.32 | 629,406.0 | -0.50% |
| 2025-06-04 | $28.51 | $27.94 | $0.57 | 691,990.0 | -1.34% |
| 2025-06-03 | $28.41 | $27.88 | $0.53 | 720,835.0 | +0.85% |
| 2025-06-02 | $28.20 | $27.66 | $0.545 | 537,414.0 | -0.60% |
| 2025-05-30 | $28.43 | $28.15 | $0.28 | 749,965.0 | -0.67% |
| 2025-05-29 | $28.48 | $28.09 | $0.395 | 505,631.0 | +0.67% |
| 2025-05-28 | $28.88 | $28.28 | $0.60 | 663,505.0 | -1.67% |
| 2025-05-27 | $28.79 | $28.11 | $0.68 | 745,453.0 | +2.46% |
| 2025-05-23 | $28.17 | $27.52 | $0.65 | 603,829.0 | -0.46% |
| 2025-05-22 | $28.47 | $27.98 | $0.485 | 719,718.0 | +0.04% |
| 2025-05-21 | $28.95 | $28.18 | $0.77 | 559,875.0 | -3.09% |
| 2025-05-20 | $29.24 | $29.04 | $0.20 | 536,513.0 | -0.38% |
| 2025-05-19 | $29.22 | $29.00 | $0.22 | 694,551.0 | -0.38% |
| 2025-05-16 | $29.36 | $29.07 | $0.29 | 855,616.0 | -0.20% |
| 2025-05-15 | $29.46 | $29.11 | $0.345 | 553,148.0 | +0.62% |
| 2025-05-14 | $29.40 | $29.01 | $0.3944 | 638,106.0 | -1.42% |
| 2025-05-13 | $29.73 | $29.40 | $0.33 | 706,170.0 | +0.17% |
| 2025-05-12 | $30.04 | $29.51 | $0.53 | 934,754.0 | +3.43% |
| 2025-05-09 | $28.85 | $28.50 | $0.35 | 484,697.0 | -0.42% |
| 2025-05-08 | $28.93 | $28.27 | $0.655 | 616,103.0 | +1.74% |
| 2025-05-07 | $28.57 | $28.12 | $0.45 | 600,450.0 | +0.04% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $28.51 | $27.66 | $0.85 | 3,873,669.0 | +0.53% |
| 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% |
0.36%
자본화:
|
볼륨(24시간):