Stockscreener 앱 받기
28.68
0.19%
-0.05
Home Bancshares Inc 주식 (HOMB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $29.05 | $28.63 | $0.42 | 392,718.0 | -0.14% |
| 2025-12-12 | $28.81 | $28.53 | $0.28 | 1,394,897.0 | +0.38% |
| 2025-12-11 | $28.97 | $28.54 | $0.435 | 1,561,436.0 | +0.10% |
| 2025-12-10 | $28.64 | $27.84 | $0.80 | 3,142,946.0 | +2.77% |
| 2025-12-09 | $28.74 | $27.75 | $0.995 | 1,596,880.0 | -2.04% |
| 2025-12-08 | $28.84 | $28.36 | $0.485 | 1,221,108.0 | +0.04% |
| 2025-12-05 | $28.59 | $28.29 | $0.30 | 665,009.0 | -0.46% |
| 2025-12-04 | $28.64 | $28.36 | $0.285 | 1,010,325.0 | +0.21% |
| 2025-12-03 | $28.54 | $27.80 | $0.74 | 1,199,640.0 | +1.79% |
| 2025-12-02 | $28.48 | $27.93 | $0.555 | 948,979.0 | -1.20% |
| 2025-12-01 | $28.41 | $27.79 | $0.62 | 826,505.0 | +0.86% |
| 2025-11-28 | $28.32 | $28.02 | $0.295 | 451,642.0 | -0.43% |
| 2025-11-26 | $28.41 | $28.17 | $0.24 | 757,627.0 | -0.77% |
| 2025-11-25 | $28.56 | $27.92 | $0.64 | 895,512.0 | +2.16% |
| 2025-11-24 | $27.91 | $27.59 | $0.315 | 1,214,787.0 | -0.32% |
| 2025-11-21 | $28.09 | $27.04 | $1.05 | 1,403,317.0 | +3.60% |
| 2025-11-20 | $27.50 | $26.84 | $0.66 | 832,791.0 | -0.63% |
| 2025-11-19 | $27.14 | $26.68 | $0.46 | 1,097,434.0 | +1.69% |
| 2025-11-18 | $26.73 | $26.17 | $0.5675 | 917,242.0 | +1.56% |
| 2025-11-17 | $27.28 | $26.20 | $1.08 | 924,875.0 | -3.88% |
Home Bancshares Inc 주식 (HOMB) 연도별 가격 이력
이 심층 분석에서는 Home Bancshares Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HOMB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Home Bancshares Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Home Bancshares Inc 주식 (HOMB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $29.05 | $27.75 | $1.30 | 13,960,443.0 | +2.25% |
| 2025-11 | $28.56 | $26.17 | $2.39 | 16,761,864.0 | +5.05% |
| 2025-10 | $28.68 | $26.24 | $2.44 | 26,751,785.0 | -5.62% |
| 2025-09 | $30.48 | $27.95 | $2.53 | 22,775,089.0 | -4.91% |
| 2025-08 | $30.27 | $27.21 | $3.05 | 16,841,099.0 | +5.68% |
| 2025-07 | $30.42 | $28.01 | $2.41 | 24,394,186.0 | -1.05% |
| 2025-06 | $29.02 | $27.29 | $1.73 | 17,659,346.0 | +0.60% |
| 2025-05 | $30.04 | $27.43 | $2.61 | 14,166,324.0 | +1.95% |
| 2025-04 | $28.41 | $24.22 | $4.20 | 24,870,668.0 | -1.84% |
| 2025-03 | $30.66 | $27.55 | $3.11 | 22,197,456.0 | -5.61% |
| 2025-02 | $31.27 | $28.85 | $2.42 | 17,072,067.0 | -0.79% |
| 2025-01 | $30.88 | $27.03 | $3.84 | 23,589,492.0 | +6.68% |
Home Bancshares Inc 주식 (HOMB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $31.92 | $27.78 | $4.14 | 15,668,347.0 | -10.83% |
| 2024-11 | $32.91 | $26.64 | $6.27 | 20,283,620.0 | +16.38% |
| 2024-10 | $28.34 | $25.78 | $2.56 | 19,380,180.0 | +0.74% |
| 2024-09 | $28.16 | $25.81 | $2.35 | 16,977,013.0 | -2.69% |
| 2024-08 | $28.38 | $25.01 | $3.37 | 17,766,125.0 | -1.73% |
| 2024-07 | $28.99 | $23.23 | $5.76 | 27,084,668.0 | +18.24% |
| 2024-06 | $24.14 | $22.42 | $1.72 | 18,154,999.0 | +1.87% |
| 2024-05 | $25.07 | $22.86 | $2.21 | 16,826,078.0 | -0.68% |
| 2024-04 | $24.88 | $22.38 | $2.50 | 19,875,409.0 | -3.62% |
| 2024-03 | $24.67 | $22.92 | $1.75 | 20,499,247.0 | +4.73% |
| 2024-02 | $24.25 | $22.42 | $1.83 | 20,545,456.0 | +0.09% |
| 2024-01 | $25.56 | $22.71 | $2.85 | 20,413,409.0 | -7.46% |
Home Bancshares Inc 주식 (HOMB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $25.80 | $21.93 | $3.87 | 25,146,268.0 | +14.20% |
| 2023-11 | $22.61 | $19.91 | $2.70 | 17,232,724.0 | +8.46% |
| 2023-10 | $21.97 | $19.61 | $2.36 | 23,213,010.0 | -2.34% |
| 2023-09 | $22.85 | $20.46 | $2.39 | 18,728,524.0 | -5.59% |
| 2023-08 | $24.71 | $21.51 | $3.20 | 18,254,013.0 | -8.76% |
| 2023-07 | $25.25 | $22.22 | $3.03 | 23,215,411.0 | +6.62% |
| 2023-06 | $24.13 | $21.42 | $2.71 | 24,333,241.0 | +6.19% |
| 2023-05 | $22.35 | $19.77 | $2.58 | 28,095,738.0 | -1.38% |
| 2023-04 | $22.02 | $20.55 | $1.47 | 21,272,129.0 | +0.28% |
| 2023-03 | $23.26 | $19.89 | $3.37 | 30,015,478.0 | +0.00% |
1.85%
자본화:
|
볼륨(24시간):