HOMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	26.90	27.02	26.38	26.96	26.96	-2.25%	1,438,421
Mar 5, 2026	27.72	27.96	27.44	27.58	27.58	-1.57%	1,525,649
Mar 4, 2026	27.89	28.13	27.71	28.02	28.02	0.65%	1,544,620
Mar 3, 2026	27.31	28.07	27.11	27.84	27.84	-0.46%	1,489,044
Mar 2, 2026	27.04	28.30	26.83	27.97	27.97	1.86%	2,433,492
Feb 27, 2026	28.36	28.36	27.16	27.46	27.46	-4.88%	2,380,971
Feb 26, 2026	28.70	29.24	28.64	28.87	28.87	0.77%	1,139,281
Feb 25, 2026	28.44	28.75	28.34	28.65	28.65	1.31%	1,159,954
Feb 24, 2026	28.18	28.51	28.05	28.28	28.28	-0.04%	1,332,270
Feb 23, 2026	29.36	29.50	28.04	28.29	28.29	-3.78%	1,477,992
Feb 20, 2026	29.21	29.43	28.87	29.40	29.40	0.72%	1,453,230
Feb 19, 2026	29.00	29.20	28.82	29.19	29.19	0.10%	917,488
Feb 18, 2026	29.48	29.92	29.13	29.16	29.16	-0.95%	1,220,421
Feb 17, 2026	29.49	29.82	29.28	29.44	29.44	0.31%	1,062,374
Feb 13, 2026	29.41	29.58	29.07	29.35	29.35	-0.41%	907,136
Feb 12, 2026	29.96	30.03	29.02	29.47	29.47	-0.81%	1,569,960
Feb 11, 2026	30.21	30.52	29.61	29.71	29.71	-1.43%	1,008,866
Feb 10, 2026	30.16	30.41	29.93	30.14	29.93	-0.40%	943,123
Feb 9, 2026	30.46	30.64	30.26	30.26	30.05	-1.08%	1,084,586
Feb 6, 2026	30.30	30.83	30.22	30.59	30.38	1.70%	1,445,464
Feb 5, 2026	30.00	30.26	29.76	30.08	29.87	0.40%	1,097,376
Feb 4, 2026	29.70	30.29	29.59	29.96	29.75	1.66%	1,168,847
Feb 3, 2026	29.14	29.74	29.02	29.47	29.26	0.89%	1,354,145
Feb 2, 2026	28.80	29.42	28.75	29.21	29.01	1.07%	1,218,586
Jan 30, 2026	28.79	29.02	28.56	28.90	28.70	-0.14%	3,659,076
Jan 29, 2026	28.42	28.96	28.42	28.94	28.74	2.23%	1,605,787
Jan 28, 2026	28.55	28.68	28.24	28.31	28.11	-1.08%	1,141,388
Jan 27, 2026	28.58	28.75	28.46	28.62	28.42	0.28%	845,273
Jan 26, 2026	28.33	28.61	28.14	28.54	28.34	0.67%	1,227,397
Jan 23, 2026	29.14	29.21	28.29	28.35	28.15	-3.31%	1,197,067
Jan 22, 2026	29.50	29.79	29.23	29.32	29.12	-0.41%	1,185,661
Jan 21, 2026	28.62	29.60	28.56	29.44	29.23	3.30%	1,430,829
Jan 20, 2026	28.49	28.94	28.46	28.50	28.30	-1.52%	1,129,013
Jan 16, 2026	28.98	29.22	28.75	28.94	28.74	0.24%	1,788,264
Jan 15, 2026	28.24	29.52	28.05	28.87	28.67	0.91%	1,941,838
Jan 14, 2026	27.95	28.80	27.89	28.61	28.41	1.96%	2,130,706
Jan 13, 2026	28.23	28.39	27.99	28.06	27.86	-0.78%	953,827
Jan 12, 2026	28.10	28.47	28.00	28.28	28.08	-0.60%	1,632,733
Jan 9, 2026	28.73	28.85	28.41	28.45	28.25	-1.04%	1,097,184
Jan 8, 2026	28.22	29.00	28.22	28.75	28.55	1.48%	1,022,978
Jan 7, 2026	28.49	28.59	28.10	28.33	28.13	-0.67%	910,269
Jan 6, 2026	27.97	28.53	27.83	28.52	28.32	1.53%	1,150,637
Jan 5, 2026	27.76	28.58	27.62	28.09	27.89	0.64%	1,119,867
Jan 2, 2026	27.76	28.07	27.41	27.91	27.72	0.47%	1,442,138
Dec 31, 2025	28.05	28.05	27.69	27.78	27.59	-0.75%	951,527
Dec 30, 2025	28.14	28.14	27.88	27.99	27.79	-0.53%	968,943
Dec 29, 2025	28.48	28.61	28.00	28.14	27.94	-0.78%	1,154,709
Dec 26, 2025	28.41	28.52	28.29	28.36	28.16	-0.18%	996,875
Dec 24, 2025	28.32	28.48	28.20	28.41	28.21	0.46%	419,066
Dec 23, 2025	28.62	28.79	28.27	28.28	28.08	-1.19%	1,051,198