HOMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	28.88	28.98	28.18	28.22	28.22	-2.15%	700,859
Aug 14, 2025	28.53	28.89	28.44	28.84	28.84	0.07%	799,901
Aug 13, 2025	28.60	28.85	28.38	28.82	28.82	0.70%	850,481
Aug 12, 2025	27.92	28.67	27.89	28.62	28.42	3.32%	793,157
Aug 11, 2025	27.70	27.80	27.47	27.70	27.51	0.07%	821,521
Aug 8, 2025	27.80	27.85	27.46	27.68	27.49	0.47%	567,729
Aug 7, 2025	27.98	27.98	27.46	27.55	27.36	-0.58%	775,701
Aug 6, 2025	27.99	28.04	27.68	27.71	27.52	-1.04%	554,203
Aug 5, 2025	27.98	28.00	27.48	28.00	27.81	0.25%	999,658
Aug 4, 2025	27.71	27.95	27.58	27.93	27.74	1.20%	941,651
Aug 1, 2025	27.74	27.91	27.21	27.60	27.41	-1.99%	1,208,084
Jul 31, 2025	28.09	28.34	28.01	28.16	27.97	-0.64%	1,003,705
Jul 30, 2025	28.75	28.88	28.21	28.34	28.15	-1.39%	972,630
Jul 29, 2025	29.16	29.20	28.61	28.74	28.54	-0.62%	722,542
Jul 28, 2025	28.81	28.92	28.49	28.92	28.72	0.87%	895,247
Jul 25, 2025	28.81	28.81	28.33	28.67	28.47	-0.49%	965,398
Jul 24, 2025	29.36	29.44	28.80	28.81	28.61	-2.27%	1,567,177
Jul 23, 2025	29.83	29.86	29.38	29.48	29.28	-0.77%	736,409
Jul 22, 2025	29.80	30.09	29.66	29.71	29.51	-0.47%	1,100,986
Jul 21, 2025	30.16	30.42	29.81	29.85	29.64	-1.13%	1,097,816
Jul 18, 2025	29.57	30.19	29.36	30.19	29.98	3.64%	2,042,544
Jul 17, 2025	29.09	29.66	28.37	29.13	28.93	2.14%	2,122,186
Jul 16, 2025	28.66	28.72	28.07	28.52	28.32	0.07%	1,593,232
Jul 15, 2025	29.36	29.51	28.48	28.50	28.30	-3.42%	1,187,296
Jul 14, 2025	29.32	29.61	29.28	29.51	29.31	0.55%	977,188
Jul 11, 2025	29.49	29.60	29.33	29.35	29.15	-1.34%	918,865
Jul 10, 2025	29.56	29.97	29.48	29.75	29.55	0.24%	989,960
Jul 9, 2025	29.82	29.98	29.55	29.68	29.48	-0.17%	864,232
Jul 8, 2025	29.40	29.94	29.39	29.73	29.53	1.16%	1,172,269
Jul 7, 2025	29.91	29.92	29.22	29.39	29.19	-1.41%	902,045
Jul 3, 2025	29.62	30.06	29.62	29.81	29.61	0.98%	661,267
Jul 2, 2025	29.49	29.65	29.13	29.52	29.32	0.54%	1,440,172
Jul 1, 2025	28.28	29.62	28.28	29.36	29.16	3.16%	1,002,861
Jun 30, 2025	28.74	28.81	28.44	28.46	28.26	-0.35%	949,271
Jun 27, 2025	28.76	28.83	28.48	28.56	28.36	-0.28%	1,880,279
Jun 26, 2025	28.32	28.75	28.16	28.64	28.44	1.63%	1,033,202
Jun 25, 2025	28.35	28.39	28.03	28.18	27.99	-0.56%	1,289,064
Jun 24, 2025	28.34	28.61	28.14	28.34	28.15	0.82%	1,220,273
Jun 23, 2025	27.55	28.12	27.41	28.11	27.92	1.74%	1,237,326
Jun 20, 2025	27.68	27.86	27.38	27.63	27.44	0.22%	1,804,433
Jun 18, 2025	27.37	27.79	27.30	27.57	27.38	0.47%	716,092
Jun 17, 2025	27.41	27.69	27.29	27.44	27.25	-0.65%	816,364
Jun 16, 2025	27.90	27.98	27.54	27.62	27.43	0.15%	746,169
Jun 13, 2025	27.88	27.94	27.49	27.58	27.39	-2.34%	760,829
Jun 12, 2025	28.22	28.28	27.89	28.24	28.05	-0.60%	548,929
Jun 11, 2025	28.91	29.00	28.28	28.41	28.21	-1.66%	540,221
Jun 10, 2025	28.56	29.02	28.56	28.89	28.69	1.12%	475,937
Jun 9, 2025	28.53	28.93	28.44	28.57	28.37	0.46%	629,691
Jun 6, 2025	28.30	28.44	28.11	28.44	28.24	2.16%	647,037
Jun 5, 2025	27.96	28.01	27.69	27.84	27.65	-0.50%	629,631