HOMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	28.91	29.00	28.28	28.41	28.41	-1.66%	540,221
Jun 10, 2025	28.56	29.02	28.56	28.89	28.89	1.12%	475,937
Jun 9, 2025	28.53	28.93	28.44	28.57	28.57	0.46%	629,691
Jun 6, 2025	28.30	28.44	28.11	28.44	28.44	2.16%	647,037
Jun 5, 2025	27.96	28.01	27.69	27.84	27.84	-0.50%	629,631
Jun 4, 2025	28.28	28.51	27.94	27.98	27.98	-1.34%	691,990
Jun 3, 2025	28.06	28.41	27.88	28.36	28.36	0.85%	720,935
Jun 2, 2025	28.18	28.21	27.66	28.12	28.12	-0.60%	537,414
May 30, 2025	28.42	28.43	28.15	28.29	28.29	-0.67%	746,764
May 29, 2025	28.44	28.48	28.09	28.48	28.48	0.67%	505,641
May 28, 2025	28.73	28.88	28.28	28.29	28.29	-1.67%	663,526
May 27, 2025	28.44	28.79	28.11	28.77	28.77	2.46%	745,453
May 23, 2025	27.52	28.17	27.52	28.08	28.08	-0.46%	603,829
May 22, 2025	28.05	28.47	27.99	28.21	28.21	0.04%	719,718
May 21, 2025	28.83	28.95	28.18	28.20	28.20	-3.09%	560,012
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