HOMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2025	29.13	29.24	29.04	29.10	29.10	-0.38%	536,513
May 19, 2025	29.08	29.22	29.00	29.21	29.21	-0.38%	694,585
May 16, 2025	29.33	29.36	29.07	29.32	29.32	-0.20%	855,617
May 15, 2025	29.27	29.46	29.12	29.38	29.38	0.62%	553,255
May 14, 2025	29.26	29.40	29.01	29.20	29.20	-1.42%	638,198
May 13, 2025	29.70	29.73	29.40	29.62	29.42	0.17%	706,281
May 12, 2025	29.75	30.04	29.51	29.57	29.37	3.43%	935,192
May 9, 2025	28.85	28.85	28.50	28.59	28.40	-0.42%	484,979
May 8, 2025	28.45	28.93	28.27	28.71	28.52	1.74%	616,103
May 7, 2025	28.42	28.57	28.12	28.22	28.03	0.04%	600,928
May 6, 2025	28.09	28.44	27.96	28.21	28.02	-0.53%	545,907
May 5, 2025	28.26	28.65	28.26	28.36	28.17	-0.70%	716,793
May 2, 2025	28.50	28.62	28.14	28.56	28.37	1.85%	787,710
May 1, 2025	27.70	28.23	27.44	28.04	27.85	1.05%	948,123
Apr 30, 2025	27.53	27.85	27.19	27.75	27.56	-0.75%	938,955
Apr 29, 2025	27.83	28.08	27.43	27.96	27.77	0.22%	773,051
Apr 28, 2025	27.72	27.94	27.51	27.90	27.71	0.76%	781,613
Apr 25, 2025	27.51	27.69	27.35	27.69	27.50	-0.47%	717,437
Apr 24, 2025	27.41	27.91	27.20	27.82	27.63	1.05%	931,605
Apr 23, 2025	27.78	28.41	27.29	27.53	27.34	1.10%	1,128,114
Apr 22, 2025	26.51	27.31	26.39	27.23	27.05	3.46%	998,160
Apr 21, 2025	26.20	26.45	26.10	26.32	26.14	-0.53%	1,237,341
Apr 17, 2025	26.66	27.15	26.34	26.46	26.28	1.85%	1,667,147
Apr 16, 2025	25.93	26.34	25.84	25.98	25.80	-0.46%	1,216,831
Apr 15, 2025	25.85	26.35	25.85	26.10	25.92	1.24%	819,287
Apr 14, 2025	25.73	25.91	24.98	25.78	25.61	2.18%	1,015,989
Apr 11, 2025	25.18	25.55	24.78	25.23	25.06	0.12%	1,647,269
Apr 10, 2025	26.10	26.30	24.52	25.20	25.03	-5.58%	1,267,973
Apr 9, 2025	24.69	27.13	24.39	26.69	26.51	6.55%	1,656,726
Apr 8, 2025	25.90	26.29	24.65	25.05	24.88	-0.28%	1,389,476
Apr 7, 2025	24.48	26.54	24.23	25.12	24.95	-	1,678,531
Apr 4, 2025	24.89	25.25	24.22	25.12	24.95	-2.75%	1,620,112
Apr 3, 2025	27.16	27.28	25.82	25.83	25.65	-8.99%	1,636,624
Apr 2, 2025	27.87	28.39	27.87	28.38	28.19	0.57%	968,890
Apr 1, 2025	28.01	28.42	27.83	28.22	28.03	-0.18%	896,734
Mar 31, 2025	27.83	28.39	27.66	28.27	28.08	0.46%	1,034,194
Mar 28, 2025	28.39	28.62	27.99	28.14	27.95	-1.51%	581,828
Mar 27, 2025	28.78	28.81	28.35	28.57	28.38	-0.45%	991,499
Mar 26, 2025	28.71	29.00	28.53	28.70	28.51	0.74%	707,085
Mar 25, 2025	28.67	28.78	28.43	28.49	28.30	-0.59%	966,866
Mar 24, 2025	28.48	28.78	28.21	28.66	28.47	2.36%	842,980
Mar 21, 2025	27.98	28.26	27.69	28.00	27.81	-0.39%	4,684,799
Mar 20, 2025	28.22	28.73	28.09	28.11	27.92	-1.75%	1,090,425
Mar 19, 2025	28.45	28.79	28.16	28.61	28.42	0.88%	1,126,978
Mar 18, 2025	28.57	28.70	28.20	28.36	28.17	-0.70%	1,005,220
Mar 17, 2025	28.44	28.67	28.35	28.56	28.37	0.63%	920,235
Mar 14, 2025	28.08	28.41	27.79	28.38	28.19	1.76%	887,984
Mar 13, 2025	28.10	28.36	27.83	27.89	27.70	-	915,908
Mar 12, 2025	27.92	28.18	27.55	27.89	27.70	0.76%	891,105
Mar 11, 2025	28.29	28.52	27.65	27.68	27.49	-1.91%	880,614