HOMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	28.25	28.41	28.17	28.18	28.18	-0.77%	758,382
Nov 25, 2025	27.94	28.56	27.92	28.40	28.40	2.16%	895,531
Nov 24, 2025	27.75	27.91	27.60	27.80	27.80	-0.32%	1,238,685
Nov 21, 2025	27.08	28.09	27.04	27.89	27.89	3.60%	1,408,023
Nov 20, 2025	27.25	27.50	26.84	26.92	26.92	-0.63%	834,785
Nov 19, 2025	26.68	27.14	26.68	27.09	27.09	1.69%	1,100,057
Nov 18, 2025	26.18	26.74	26.17	26.64	26.64	1.56%	919,974
Nov 17, 2025	27.28	27.28	26.20	26.23	26.23	-3.88%	928,178
Nov 14, 2025	27.09	27.34	26.76	27.29	27.29	0.48%	802,839
Nov 13, 2025	27.18	27.58	26.99	27.16	27.16	-0.73%	784,842
Nov 12, 2025	27.46	27.72	27.32	27.36	27.36	-0.80%	738,584
Nov 11, 2025	27.65	27.66	27.30	27.58	27.37	0.11%	738,814
Nov 10, 2025	27.51	27.66	27.27	27.55	27.34	0.25%	667,652
Nov 7, 2025	27.10	27.48	26.95	27.48	27.27	1.44%	730,849
Nov 6, 2025	26.99	27.24	26.94	27.09	26.88	-0.04%	801,950
Nov 5, 2025	26.99	27.49	26.94	27.10	26.89	0.30%	857,076
Nov 4, 2025	26.75	27.10	26.70	27.02	26.81	-0.07%	1,071,864
Nov 3, 2025	26.69	27.07	26.38	27.04	26.83	1.24%	1,082,830
Oct 31, 2025	26.49	26.84	26.30	26.71	26.51	-0.04%	1,342,410
Oct 30, 2025	26.41	27.08	26.41	26.72	26.52	0.34%	1,094,931
Oct 29, 2025	26.85	27.36	26.48	26.63	26.43	-1.77%	1,269,529
Oct 28, 2025	27.27	27.38	27.03	27.11	26.90	-0.88%	668,748
Oct 27, 2025	27.41	27.58	27.25	27.35	27.14	-0.07%	773,530
Oct 24, 2025	27.40	27.64	27.23	27.37	27.16	0.66%	1,217,402
Oct 23, 2025	27.22	27.33	26.81	27.19	26.98	0.55%	1,233,277
Oct 22, 2025	27.20	27.43	26.96	27.04	26.83	-0.52%	1,068,916
Oct 21, 2025	27.33	27.39	27.09	27.18	26.97	-0.62%	847,070
Oct 20, 2025	27.34	27.47	27.11	27.35	27.14	0.74%	1,048,116
Oct 17, 2025	26.77	27.27	26.64	27.15	26.94	2.38%	2,202,673
Oct 16, 2025	27.12	27.96	26.24	26.52	26.32	-3.39%	1,939,300
Oct 15, 2025	28.47	28.57	27.32	27.45	27.24	-3.14%	1,621,086
Oct 14, 2025	27.08	28.40	27.04	28.34	28.12	4.38%	1,402,576
Oct 13, 2025	26.93	27.28	26.81	27.15	26.94	1.61%	971,491
Oct 10, 2025	27.93	28.08	26.65	26.72	26.52	-3.88%	1,078,574
Oct 9, 2025	28.13	28.14	27.63	27.80	27.59	-0.93%	954,151
Oct 8, 2025	28.03	28.16	27.68	28.06	27.85	0.57%	1,316,614
Oct 7, 2025	28.13	28.39	27.80	27.90	27.69	-1.06%	929,296
Oct 6, 2025	28.35	28.68	27.94	28.20	27.99	0.36%	1,390,407
Oct 3, 2025	28.07	28.42	28.07	28.10	27.89	0.32%	833,712
Oct 2, 2025	28.02	28.26	27.81	28.01	27.80	-0.57%	817,422
Oct 1, 2025	28.12	28.26	27.88	28.17	27.96	-0.46%	742,894
Sep 30, 2025	28.38	28.56	27.95	28.30	28.08	-0.32%	896,517
Sep 29, 2025	28.74	28.74	28.29	28.39	28.17	-1.32%	734,057
Sep 26, 2025	28.64	28.89	28.57	28.77	28.55	0.70%	773,734
Sep 25, 2025	28.52	28.63	28.35	28.57	28.35	-	1,071,810
Sep 24, 2025	28.71	28.90	28.48	28.57	28.35	-0.56%	1,084,580
Sep 23, 2025	29.03	29.41	28.70	28.73	28.51	-0.76%	1,097,803
Sep 22, 2025	29.15	29.35	28.78	28.95	28.73	-1.13%	990,420
Sep 19, 2025	29.77	29.77	29.15	29.28	29.06	-1.61%	3,427,513
Sep 18, 2025	29.27	29.85	29.11	29.76	29.53	2.13%	996,967