XNYS
Datos históricos de Home Bancshares, Inc.
Home Bancshares, Inc. · HOMB
$28.45
▲ +0.20 (+0.71%)
Última operación · 10/10/2026, 18:38:33 UTC
- Variación en el periodo
- +5.73%
- Máximo
- US$31.70
- 29 de julio de 2026
- Mínimo
- US$25.50
- 15 de mayo de 2026
- Volumen medio diario
- 1.48 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 28.42 | 28.44 | 28.20 | 28.25 | −0.81% | 1.03 M |
| 8 oct 2026 | 28.05 | 28.55 | 27.99 | 28.48 | +1.06% | 1.57 M |
| 7 oct 2026 | 28.34 | 28.34 | 28.02 | 28.18 | −1.30% | 1.18 M |
| 6 oct 2026 | 28.68 | 28.87 | 28.46 | 28.55 | −0.07% | 1.41 M |
| 5 oct 2026 | 28.67 | 28.77 | 28.30 | 28.57 | −0.35% | 1.66 M |
| 2 oct 2026 | 28.70 | 28.95 | 28.52 | 28.67 | +0.39% | 1.76 M |
| 1 oct 2026 | 28.02 | 28.58 | 27.73 | 28.56 | +1.35% | 1.63 M |
| 30 sep 2026 | 28.47 | 28.61 | 28.03 | 28.18 | −0.81% | 1.57 M |
| 29 sep 2026 | 28.87 | 28.97 | 28.35 | 28.41 | −1.56% | 1.28 M |
| 28 sep 2026 | 29.17 | 29.17 | 28.79 | 28.86 | −1.13% | 1.2 M |
| 25 sep 2026 | 28.99 | 29.31 | 28.96 | 29.19 | +0.79% | 1.59 M |
| 24 sep 2026 | 28.99 | 29.12 | 28.71 | 28.96 | +0.42% | 1.64 M |
| 23 sep 2026 | 29.11 | 29.25 | 28.83 | 28.84 | −1.03% | 1.16 M |
| 22 sep 2026 | 29.79 | 29.85 | 29.14 | 29.14 | −1.59% | 1.66 M |
| 21 sep 2026 | 29.87 | 29.96 | 29.61 | 29.61 | −0.60% | 1.16 M |
| 18 sep 2026 | 29.72 | 29.81 | 29.50 | 29.79 | +0.10% | 4.08 M |
| 17 sep 2026 | 30.02 | 30.09 | 29.70 | 29.76 | +0.07% | 1.04 M |
| 16 sep 2026 | 30.13 | 30.15 | 29.28 | 29.74 | −1.56% | 1.86 M |
| 15 sep 2026 | 30.08 | 30.36 | 30.01 | 30.21 | +0.70% | 1.48 M |
| 14 sep 2026 | 29.99 | 30.25 | 29.90 | 30.00 | +0.10% | 1.84 M |
| 11 sep 2026 | 30.09 | 30.16 | 29.58 | 29.97 | +0.67% | 1.13 M |
| 10 sep 2026 | 29.77 | 29.80 | 29.42 | 29.77 | +0.20% | 1.52 M |
| 9 sep 2026 | 29.71 | 29.98 | 29.53 | 29.71 | −0.27% | 1.44 M |
| 8 sep 2026 | 30.17 | 30.20 | 29.77 | 29.79 | −1.19% | 1.23 M |
| 4 sep 2026 | 29.88 | 30.28 | 29.88 | 30.15 | +0.50% | 1.04 M |
| 3 sep 2026 | 29.85 | 30.17 | 29.75 | 30.00 | +1.04% | 1.39 M |
| 2 sep 2026 | 29.30 | 29.84 | 29.27 | 29.69 | +2.03% | 1.59 M |
| 1 sep 2026 | 29.46 | 29.68 | 29.09 | 29.10 | −1.22% | 1.29 M |
| 31 ago 2026 | 29.57 | 29.61 | 29.39 | 29.46 | −0.54% | 1.69 M |
| 28 ago 2026 | 29.82 | 29.96 | 29.62 | 29.62 | −0.17% | 1.15 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.