HOMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	29.26	29.40	29.01	29.29	-	-1.13%	123,355
May 13, 2025	29.70	29.73	29.40	29.62	29.62	0.17%	706,281
May 12, 2025	29.75	30.04	29.51	29.57	29.57	3.43%	935,192
May 9, 2025	28.85	28.85	28.50	28.59	28.59	-0.42%	484,979
May 8, 2025	28.45	28.93	28.27	28.71	28.71	1.74%	616,103
May 7, 2025	28.42	28.57	28.12	28.22	28.22	0.04%	600,928
May 6, 2025	28.09	28.44	27.96	28.21	28.21	-0.53%	545,907
May 5, 2025	28.26	28.65	28.26	28.36	28.36	-0.70%	716,793
May 2, 2025	28.50	28.62	28.14	28.56	28.56	1.85%	787,710
May 1, 2025	27.70	28.23	27.44	28.04	28.04	1.05%	948,123
Apr 30, 2025	27.53	27.85	27.19	27.75	27.75	-0.75%	938,955
Apr 29, 2025	27.83	28.08	27.43	27.96	27.96	0.22%	773,051
Apr 28, 2025	27.72	27.94	27.51	27.90	27.90	0.76%	781,613
Apr 25, 2025	27.51	27.69	27.35	27.69	27.69	-0.47%	717,437
Apr 24, 2025	27.41	27.91	27.20	27.82	27.82	1.05%	931,605
Apr 23, 2025	27.78	28.41	27.29	27.53	27.53	1.10%	1,128,114
Apr 22, 2025	26.51	27.31	26.39	27.23	27.23	3.46%	998,160
Apr 21, 2025	26.20	26.45	26.10	26.32	26.32	-0.53%	1,237,341
Apr 17, 2025	26.66	27.15	26.34	26.46	26.46	1.85%	1,667,147
Apr 16, 2025	25.93	26.34	25.84	25.98	25.98	-0.46%	1,216,831
Apr 15, 2025	25.85	26.35	25.85	26.10	26.10	1.24%	819,287
Apr 14, 2025	25.73	25.91	24.98	25.78	25.78	2.18%	1,015,989
Apr 11, 2025	25.18	25.55	24.78	25.23	25.23	0.12%	1,647,269
Apr 10, 2025	26.10	26.30	24.52	25.20	25.20	-5.58%	1,267,973
Apr 9, 2025	24.69	27.13	24.39	26.69	26.69	6.55%	1,656,726
Apr 8, 2025	25.90	26.29	24.65	25.05	25.05	-0.28%	1,389,476
Apr 7, 2025	24.48	26.54	24.23	25.12	25.12	-	1,678,531
Apr 4, 2025	24.89	25.25	24.22	25.12	25.12	-2.75%	1,620,112
Apr 3, 2025	27.16	27.28	25.82	25.83	25.83	-8.99%	1,636,624
Apr 2, 2025	27.87	28.39	27.87	28.38	28.38	0.57%	968,890
Apr 1, 2025	28.01	28.42	27.83	28.22	28.22	-0.18%	896,734
Mar 31, 2025	27.83	28.39	27.66	28.27	28.27	0.46%	1,034,194
Mar 28, 2025	28.39	28.62	27.99	28.14	28.14	-1.51%	581,828
Mar 27, 2025	28.78	28.81	28.35	28.57	28.57	-0.45%	991,499
Mar 26, 2025	28.71	29.00	28.53	28.70	28.70	0.74%	707,085
Mar 25, 2025	28.67	28.78	28.43	28.49	28.49	-0.59%	966,866
Mar 24, 2025	28.48	28.78	28.21	28.66	28.66	2.36%	842,980
Mar 21, 2025	27.98	28.26	27.69	28.00	28.00	-0.39%	4,684,799
Mar 20, 2025	28.22	28.73	28.09	28.11	28.11	-1.75%	1,090,425
Mar 19, 2025	28.45	28.79	28.16	28.61	28.61	0.88%	1,126,978
Mar 18, 2025	28.57	28.70	28.20	28.36	28.36	-0.70%	1,005,220
Mar 17, 2025	28.44	28.67	28.35	28.56	28.56	0.63%	920,235
Mar 14, 2025	28.08	28.41	27.79	28.38	28.38	1.76%	887,984
Mar 13, 2025	28.10	28.36	27.83	27.89	27.89	-	915,908
Mar 12, 2025	27.92	28.18	27.55	27.89	27.89	0.76%	891,105
Mar 11, 2025	28.29	28.52	27.65	27.68	27.68	-1.91%	880,614
Mar 10, 2025	28.45	28.89	28.10	28.22	28.22	-2.29%	1,400,650
Mar 7, 2025	28.60	29.00	28.25	28.88	28.88	0.56%	1,025,137
Mar 6, 2025	28.68	28.92	28.39	28.72	28.72	-0.73%	1,086,933
Mar 5, 2025	28.99	29.24	28.50	28.93	28.93	-0.17%	1,149,235