Comparing Back to the side-by-side chart ↗
Home BancShares Inc (HOMB) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 29.05 | 29.46 | 28.86 | 29.20 | +1.14% | 2,375,800 |
| 2026-10-15 | 27.75 | 28.87 | 27.60 | 28.87 | +2.05% | 4,760,300 |
| 2026-10-14 | 28.00 | 28.35 | 28.00 | 28.29 | -0.25% | 1,956,000 |
| 2026-10-13 | 28.68 | 28.72 | 28.23 | 28.36 | -0.49% | 1,202,200 |
| 2026-10-12 | 28.33 | 28.67 | 28.30 | 28.50 | +0.88% | 1,171,600 |
| 2026-10-09 | 28.42 | 28.44 | 28.20 | 28.25 | -0.81% | 1,033,700 |
| 2026-10-08 | 28.05 | 28.55 | 27.99 | 28.48 | +1.06% | 1,570,500 |
| 2026-10-07 | 28.34 | 28.34 | 28.02 | 28.18 | -1.30% | 1,184,800 |
| 2026-10-06 | 28.68 | 28.87 | 28.46 | 28.55 | -0.07% | 1,413,400 |
| 2026-10-05 | 28.67 | 28.77 | 28.30 | 28.57 | -0.35% | 1,664,100 |
| 2026-10-02 | 28.70 | 28.95 | 28.52 | 28.67 | +0.39% | 1,764,400 |
| 2026-10-01 | 28.02 | 28.58 | 27.73 | 28.56 | +1.35% | 1,628,400 |
| 2026-09-30 | 28.47 | 28.61 | 28.03 | 28.18 | -0.81% | 1,568,700 |
| 2026-09-29 | 28.87 | 28.97 | 28.35 | 28.41 | -1.56% | 1,277,900 |
| 2026-09-28 | 29.17 | 29.17 | 28.79 | 28.86 | -1.13% | 1,202,400 |
| 2026-09-25 | 28.99 | 29.31 | 28.96 | 29.19 | +0.79% | 1,591,700 |
| 2026-09-24 | 28.99 | 29.12 | 28.71 | 28.96 | +0.42% | 1,643,000 |
| 2026-09-23 | 29.11 | 29.25 | 28.83 | 28.84 | -1.03% | 1,160,600 |
| 2026-09-22 | 29.79 | 29.85 | 29.14 | 29.14 | -1.59% | 1,655,900 |
| 2026-09-21 | 29.87 | 29.96 | 29.61 | 29.61 | -0.60% | 1,158,900 |
| 2026-09-18 | 29.72 | 29.81 | 29.50 | 29.79 | +0.10% | 4,077,600 |
| 2026-09-17 | 30.02 | 30.09 | 29.70 | 29.76 | +0.07% | 1,035,700 |
| 2026-09-16 | 30.13 | 30.15 | 29.28 | 29.74 | -1.56% | 1,861,800 |
| 2026-09-15 | 30.08 | 30.36 | 30.01 | 30.21 | +0.70% | 1,478,000 |
| 2026-09-14 | 29.99 | 30.25 | 29.90 | 30.00 | +0.10% | 1,836,700 |
| 2026-09-11 | 30.09 | 30.16 | 29.58 | 29.97 | +0.67% | 1,126,700 |
| 2026-09-10 | 29.77 | 29.80 | 29.42 | 29.77 | +0.20% | 1,515,000 |
| 2026-09-09 | 29.71 | 29.98 | 29.53 | 29.71 | -0.27% | 1,438,300 |
| 2026-09-08 | 30.17 | 30.20 | 29.77 | 29.79 | -1.19% | 1,226,500 |
| 2026-09-04 | 29.88 | 30.28 | 29.88 | 30.15 | +0.50% | 1,036,500 |
| 2026-09-03 | 29.85 | 30.17 | 29.75 | 30.00 | +1.04% | 1,390,500 |
| 2026-09-02 | 29.30 | 29.84 | 29.27 | 29.69 | +2.03% | 1,585,100 |
| 2026-09-01 | 29.46 | 29.68 | 29.09 | 29.10 | -1.22% | 1,293,900 |
| 2026-08-31 | 29.57 | 29.61 | 29.39 | 29.46 | -0.54% | 1,691,000 |
| 2026-08-28 | 29.82 | 29.96 | 29.62 | 29.62 | -0.17% | 1,154,900 |
| 2026-08-27 | 29.54 | 29.77 | 29.41 | 29.67 | -0.50% | 1,221,700 |
| 2026-08-26 | 29.97 | 30.09 | 29.79 | 29.82 | -0.27% | 1,911,000 |
| 2026-08-25 | 30.17 | 30.17 | 29.80 | 29.90 | -0.53% | 1,082,900 |
| 2026-08-24 | 30.23 | 30.59 | 30.05 | 30.06 | -0.69% | 873,100 |
| 2026-08-21 | 30.38 | 30.50 | 30.17 | 30.27 | +0.26% | 1,200,300 |
| 2026-08-20 | 30.26 | 30.48 | 30.19 | 30.19 | -0.72% | 1,177,200 |
| 2026-08-19 | 31.00 | 31.14 | 30.32 | 30.41 | -1.81% | 1,378,300 |
| 2026-08-18 | 31.35 | 31.35 | 30.84 | 30.97 | -0.45% | 1,151,800 |
| 2026-08-17 | 31.17 | 31.53 | 31.11 | 31.11 | -0.89% | 1,809,400 |
| 2026-08-14 | 31.27 | 31.54 | 31.05 | 31.39 | +0.13% | 1,086,000 |
| 2026-08-13 | 31.30 | 31.43 | 31.10 | 31.35 | +0.74% | 1,158,400 |
| 2026-08-12 | 30.78 | 31.13 | 30.74 | 31.12 | +0.35% | 1,293,100 |
| 2026-08-11 | 30.74 | 31.17 | 30.73 | 31.01 | +0.81% | 1,243,600 |
| 2026-08-10 | 30.60 | 30.88 | 30.60 | 30.76 | -0.16% | 1,403,800 |
| 2026-08-07 | 30.69 | 30.95 | 30.51 | 30.81 | -0.06% | 919,900 |
| 2026-08-06 | 31.46 | 31.46 | 30.79 | 30.83 | -1.22% | 1,088,600 |
| 2026-08-05 | 31.53 | 31.60 | 31.18 | 31.21 | -0.64% | 1,409,600 |
| 2026-08-04 | 31.24 | 31.66 | 31.09 | 31.41 | +0.42% | 1,403,100 |
| 2026-08-03 | 30.97 | 31.54 | 30.97 | 31.28 | +0.68% | 1,823,100 |
| 2026-07-31 | 31.17 | 31.31 | 30.82 | 31.07 | -0.29% | 1,693,000 |
| 2026-07-30 | 31.36 | 31.52 | 31.09 | 31.16 | -0.86% | 1,358,000 |
| 2026-07-29 | 31.31 | 31.70 | 31.26 | 31.43 | -0.16% | 1,864,100 |
| 2026-07-28 | 31.20 | 31.50 | 31.09 | 31.48 | +1.61% | 1,544,200 |
| 2026-07-27 | 31.13 | 31.34 | 30.98 | 30.98 | +0.00% | 1,805,000 |
| 2026-07-24 | 30.86 | 31.24 | 30.75 | 30.98 | +0.81% | 1,707,600 |
| 2026-07-23 | 30.29 | 30.73 | 30.04 | 30.73 | +1.12% | 2,029,000 |
| 2026-07-22 | 30.45 | 30.46 | 30.15 | 30.39 | -0.10% | 1,846,800 |
| 2026-07-21 | 30.26 | 30.42 | 30.02 | 30.42 | +0.07% | 2,045,400 |
| 2026-07-20 | 30.80 | 31.00 | 30.22 | 30.40 | -1.43% | 2,288,400 |
| 2026-07-17 | 30.63 | 31.18 | 30.50 | 30.84 | +0.49% | 3,189,100 |
| 2026-07-16 | 29.89 | 30.90 | 29.55 | 30.69 | +4.78% | 4,060,900 |
| 2026-07-15 | 29.04 | 29.44 | 29.04 | 29.29 | +1.00% | 2,307,000 |
| 2026-07-14 | 28.95 | 29.16 | 28.91 | 29.00 | -0.34% | 1,601,000 |
| 2026-07-13 | 28.80 | 29.14 | 28.68 | 29.10 | +1.32% | 1,638,500 |
| 2026-07-10 | 28.74 | 28.82 | 28.57 | 28.72 | +0.31% | 2,230,300 |
| 2026-07-09 | 28.24 | 28.84 | 28.24 | 28.63 | +1.49% | 1,303,400 |
| 2026-07-08 | 28.46 | 28.47 | 28.07 | 28.21 | -1.57% | 2,106,200 |
| 2026-07-07 | 28.92 | 28.96 | 28.65 | 28.66 | -0.28% | 1,677,600 |
| 2026-07-06 | 28.58 | 28.92 | 28.58 | 28.74 | +0.21% | 1,311,400 |
| 2026-07-02 | 29.05 | 29.14 | 28.50 | 28.68 | -0.76% | 1,593,900 |
| 2026-07-01 | 28.66 | 29.08 | 28.52 | 28.90 | +1.23% | 2,336,600 |
| 2026-06-30 | 28.59 | 28.84 | 28.50 | 28.55 | -0.76% | 1,879,600 |
| 2026-06-29 | 29.07 | 29.16 | 28.65 | 28.77 | -1.81% | 2,965,900 |
| 2026-06-26 | 28.88 | 29.38 | 28.72 | 29.30 | +2.06% | 6,668,300 |
| 2026-06-25 | 28.37 | 28.90 | 28.24 | 28.71 | -0.07% | 1,693,100 |
| 2026-06-24 | 28.24 | 28.74 | 28.20 | 28.73 | +1.95% | 1,892,600 |
| 2026-06-23 | 27.95 | 28.25 | 27.74 | 28.18 | +1.44% | 1,589,100 |
| 2026-06-22 | 27.75 | 28.07 | 27.72 | 27.78 | +0.47% | 1,670,600 |
| 2026-06-18 | 27.70 | 27.92 | 27.55 | 27.65 | +0.69% | 3,542,500 |
| 2026-06-17 | 27.84 | 28.14 | 27.21 | 27.46 | -1.93% | 2,208,200 |
| 2026-06-16 | 28.05 | 28.26 | 27.79 | 28.00 | +0.61% | 1,433,500 |
| 2026-06-15 | 28.45 | 28.56 | 27.76 | 27.83 | -1.49% | 1,599,700 |
| 2026-06-12 | 28.01 | 28.33 | 27.92 | 28.25 | +1.44% | 1,302,600 |
| 2026-06-11 | 27.73 | 27.94 | 27.52 | 27.85 | +0.87% | 1,657,500 |
| 2026-06-10 | 27.55 | 27.78 | 27.47 | 27.61 | +0.80% | 1,578,600 |
| 2026-06-09 | 27.29 | 27.80 | 27.24 | 27.39 | +1.29% | 1,974,500 |
| 2026-06-08 | 27.16 | 27.34 | 27.04 | 27.04 | -0.29% | 1,502,300 |
| 2026-06-05 | 26.95 | 27.30 | 26.88 | 27.12 | +1.04% | 1,076,000 |
| 2026-06-04 | 26.63 | 26.92 | 26.59 | 26.84 | +2.64% | 1,480,300 |
| 2026-06-03 | 26.52 | 26.70 | 26.13 | 26.15 | -2.24% | 1,619,700 |
| 2026-06-02 | 26.22 | 26.88 | 26.22 | 26.75 | +1.52% | 1,464,400 |
| 2026-06-01 | 26.43 | 26.56 | 26.17 | 26.35 | -1.53% | 1,314,900 |
| 2026-05-29 | 26.80 | 26.98 | 26.72 | 26.76 | -0.45% | 1,726,300 |
| 2026-05-28 | 26.60 | 26.91 | 26.48 | 26.88 | +0.75% | 1,277,300 |
| 2026-05-27 | 26.83 | 26.95 | 26.59 | 26.68 | -0.41% | 1,291,600 |
| 2026-05-26 | 26.61 | 26.94 | 26.52 | 26.79 | +0.68% | 1,457,400 |
| 2026-05-22 | 26.37 | 26.80 | 26.37 | 26.61 | +0.04% | 1,174,200 |
| 2026-05-21 | 26.44 | 26.68 | 26.20 | 26.60 | +0.08% | 1,634,800 |
| 2026-05-20 | 26.17 | 26.72 | 26.00 | 26.58 | +1.80% | 1,616,400 |
| 2026-05-19 | 26.09 | 26.22 | 25.81 | 26.11 | +0.08% | 1,432,800 |
| 2026-05-18 | 25.53 | 26.18 | 25.53 | 26.09 | +1.60% | 1,090,200 |
| 2026-05-15 | 25.93 | 25.98 | 25.50 | 25.68 | -0.66% | 1,689,300 |
| 2026-05-14 | 25.99 | 26.23 | 25.82 | 25.85 | +0.35% | 1,297,700 |
| 2026-05-13 | 25.85 | 26.07 | 25.66 | 25.76 | -1.98% | 1,601,300 |
| 2026-05-12 | 26.32 | 26.40 | 25.81 | 26.28 | +0.11% | 1,412,600 |
| 2026-05-11 | 26.85 | 26.85 | 26.13 | 26.25 | -1.91% | 1,877,400 |
| 2026-05-08 | 26.86 | 26.91 | 26.61 | 26.76 | -0.30% | 1,261,100 |
| 2026-05-07 | 27.07 | 27.17 | 26.79 | 26.84 | -0.70% | 1,267,500 |
| 2026-05-06 | 26.89 | 27.25 | 26.85 | 27.03 | +1.24% | 1,390,800 |
| 2026-05-05 | 26.59 | 26.78 | 26.48 | 26.70 | +0.60% | 1,072,100 |
| 2026-05-04 | 26.54 | 26.81 | 26.46 | 26.54 | -0.75% | 1,172,300 |
| 2026-05-01 | 26.87 | 27.02 | 26.68 | 26.74 | -0.48% | 963,800 |
| 2026-04-30 | 26.37 | 26.98 | 26.30 | 26.87 | +1.36% | 1,514,600 |
| 2026-04-29 | 26.94 | 27.11 | 26.41 | 26.51 | -2.00% | 1,475,700 |
| 2026-04-28 | 27.10 | 27.27 | 26.91 | 27.05 | +1.01% | 1,335,400 |
| 2026-04-27 | 26.50 | 26.88 | 26.45 | 26.78 | +1.21% | 1,723,600 |
| 2026-04-24 | 26.76 | 26.82 | 26.41 | 26.46 | -1.34% | 2,198,700 |
| 2026-04-23 | 26.79 | 27.03 | 26.54 | 26.82 | +0.52% | 2,355,400 |
| 2026-04-22 | 26.93 | 27.02 | 26.60 | 26.68 | -0.67% | 1,379,600 |
| 2026-04-21 | 27.11 | 27.48 | 26.81 | 26.86 | -1.18% | 2,140,400 |
| 2026-04-20 | 26.63 | 27.33 | 26.63 | 27.18 | +1.08% | 3,124,600 |
| 2026-04-17 | 26.93 | 27.29 | 26.57 | 26.89 | +0.56% | 2,487,700 |
| 2026-04-16 | 26.70 | 27.33 | 26.30 | 26.74 | -3.36% | 2,843,500 |
| 2026-04-15 | 27.93 | 28.00 | 27.61 | 27.67 | -1.04% | 1,695,900 |
| 2026-04-14 | 28.07 | 28.12 | 27.76 | 27.96 | -0.92% | 1,399,800 |
| 2026-04-13 | 27.87 | 28.22 | 27.68 | 28.22 | +0.82% | 1,186,400 |
| 2026-04-10 | 28.43 | 28.61 | 27.94 | 27.99 | -2.03% | 1,244,700 |
| 2026-04-09 | 27.97 | 28.65 | 27.93 | 28.57 | +1.49% | 1,239,700 |
| 2026-04-08 | 28.23 | 28.38 | 28.04 | 28.15 | +2.59% | 1,428,700 |
| 2026-04-07 | 27.32 | 27.56 | 27.26 | 27.44 | +0.11% | 1,008,000 |
| 2026-04-06 | 27.13 | 27.50 | 27.00 | 27.41 | +0.88% | 1,030,300 |
| 2026-04-02 | 26.80 | 27.22 | 26.75 | 27.17 | -0.11% | 1,003,600 |
| 2026-04-01 | 27.02 | 27.42 | 26.94 | 27.20 | +1.00% | 962,600 |
| 2026-03-31 | 26.95 | 27.06 | 26.56 | 26.93 | +1.74% | 1,378,500 |
| 2026-03-30 | 26.65 | 26.73 | 26.33 | 26.47 | +0.15% | 1,220,500 |
| 2026-03-27 | 26.65 | 26.72 | 26.33 | 26.43 | -1.12% | 1,445,500 |
| 2026-03-26 | 26.46 | 26.80 | 26.35 | 26.73 | +0.41% | 1,175,000 |
| 2026-03-25 | 26.78 | 26.92 | 26.34 | 26.62 | +0.08% | 1,101,400 |
| 2026-03-24 | 26.25 | 26.92 | 26.25 | 26.60 | +0.34% | 1,078,000 |
| 2026-03-23 | 26.81 | 27.10 | 26.49 | 26.51 | +1.49% | 1,838,400 |
| 2026-03-20 | 26.16 | 26.28 | 25.91 | 26.12 | +0.00% | 3,234,600 |
| 2026-03-19 | 25.92 | 26.28 | 25.68 | 26.12 | +0.38% | 1,463,000 |
| 2026-03-18 | 26.31 | 26.37 | 25.93 | 26.02 | -1.51% | 1,350,900 |
| 2026-03-17 | 26.66 | 26.72 | 26.16 | 26.42 | +0.19% | 1,221,500 |
| 2026-03-16 | 26.59 | 26.76 | 26.34 | 26.37 | +0.23% | 1,036,800 |
| 2026-03-13 | 26.52 | 26.60 | 26.02 | 26.31 | -0.08% | 1,507,600 |
| 2026-03-12 | 25.76 | 26.35 | 25.71 | 26.33 | +0.04% | 1,511,400 |
| 2026-03-11 | 26.54 | 26.79 | 26.14 | 26.32 | -1.42% | 1,158,500 |
| 2026-03-10 | 26.83 | 27.31 | 26.51 | 26.70 | -0.93% | 1,521,500 |
| 2026-03-09 | 26.67 | 27.10 | 26.00 | 26.95 | -0.04% | 2,128,600 |
| 2026-03-06 | 26.90 | 27.02 | 26.38 | 26.96 | -2.25% | 1,438,400 |
| 2026-03-05 | 27.72 | 27.96 | 27.44 | 27.58 | -1.57% | 1,525,600 |
| 2026-03-04 | 27.89 | 28.13 | 27.71 | 28.02 | +0.65% | 1,546,000 |
| 2026-03-03 | 27.31 | 28.07 | 27.11 | 27.84 | -0.46% | 1,489,400 |
| 2026-03-02 | 27.04 | 28.30 | 26.83 | 27.97 | +1.86% | 2,433,500 |
| 2026-02-27 | 28.36 | 28.36 | 27.16 | 27.46 | -4.88% | 2,406,900 |
| 2026-02-26 | 28.70 | 29.24 | 28.64 | 28.87 | +0.77% | 1,139,300 |
| 2026-02-25 | 28.44 | 28.75 | 28.34 | 28.65 | +1.31% | 1,160,000 |
| 2026-02-24 | 28.18 | 28.51 | 28.05 | 28.28 | -0.04% | 1,332,300 |
| 2026-02-23 | 29.36 | 29.50 | 28.04 | 28.29 | -3.78% | 1,478,000 |
| 2026-02-20 | 29.21 | 29.43 | 28.87 | 29.40 | +0.72% | 1,453,200 |
| 2026-02-19 | 29.00 | 29.20 | 28.82 | 29.19 | +0.10% | 917,500 |
| 2026-02-18 | 29.48 | 29.92 | 29.13 | 29.16 | -0.95% | 1,220,400 |
| 2026-02-17 | 29.49 | 29.82 | 29.28 | 29.44 | +0.31% | 1,072,900 |
| 2026-02-13 | 29.41 | 29.58 | 29.07 | 29.35 | -0.41% | 907,100 |
| 2026-02-12 | 29.96 | 30.03 | 29.02 | 29.47 | -0.81% | 1,570,000 |
| 2026-02-11 | 30.21 | 30.52 | 29.61 | 29.71 | -1.43% | 1,008,900 |
| 2026-02-10 | 30.16 | 30.41 | 29.93 | 30.14 | -0.40% | 943,100 |
| 2026-02-09 | 30.46 | 30.64 | 30.26 | 30.26 | -1.08% | 1,084,600 |
| 2026-02-06 | 30.30 | 30.83 | 30.22 | 30.59 | +1.70% | 1,445,500 |
| 2026-02-05 | 30.00 | 30.26 | 29.76 | 30.08 | +0.40% | 1,097,400 |
| 2026-02-04 | 29.70 | 30.29 | 29.59 | 29.96 | +1.66% | 1,168,800 |
| 2026-02-03 | 29.14 | 29.74 | 29.02 | 29.47 | +0.89% | 1,354,100 |
| 2026-02-02 | 28.80 | 29.42 | 28.75 | 29.21 | +1.07% | 1,218,600 |
| 2026-01-30 | 28.79 | 29.02 | 28.56 | 28.90 | -0.14% | 3,659,100 |
| 2026-01-29 | 28.42 | 28.96 | 28.42 | 28.94 | +2.23% | 1,605,800 |
| 2026-01-28 | 28.55 | 28.68 | 28.24 | 28.31 | -1.08% | 1,141,400 |
| 2026-01-27 | 28.58 | 28.75 | 28.46 | 28.62 | +0.28% | 845,300 |
| 2026-01-26 | 28.33 | 28.61 | 28.14 | 28.54 | +0.67% | 1,227,400 |
| 2026-01-23 | 29.14 | 29.21 | 28.29 | 28.35 | -3.31% | 1,197,100 |
| 2026-01-22 | 29.50 | 29.79 | 29.23 | 29.32 | -0.41% | 1,185,700 |
| 2026-01-21 | 28.62 | 29.60 | 28.56 | 29.44 | +3.30% | 1,430,800 |
| 2026-01-20 | 28.49 | 28.94 | 28.46 | 28.50 | -1.52% | 1,129,000 |
| 2026-01-16 | 28.98 | 29.22 | 28.75 | 28.94 | +0.24% | 1,788,300 |
| 2026-01-15 | 28.24 | 29.52 | 28.05 | 28.87 | +0.91% | 1,941,800 |
| 2026-01-14 | 27.95 | 28.80 | 27.89 | 28.61 | +1.96% | 2,130,700 |
| 2026-01-13 | 28.23 | 28.39 | 27.99 | 28.06 | -0.78% | 953,800 |
| 2026-01-12 | 28.10 | 28.47 | 28.00 | 28.28 | -0.60% | 1,632,700 |
| 2026-01-09 | 28.73 | 28.85 | 28.41 | 28.45 | -1.04% | 1,097,200 |
| 2026-01-08 | 28.22 | 29.00 | 28.22 | 28.75 | +1.48% | 1,023,000 |
| 2026-01-07 | 28.49 | 28.59 | 28.10 | 28.33 | -0.67% | 910,300 |
| 2026-01-06 | 27.97 | 28.53 | 27.83 | 28.52 | +1.53% | 1,150,600 |
| 2026-01-05 | 27.76 | 28.58 | 27.62 | 28.09 | +0.64% | 1,119,900 |
| 2026-01-02 | 27.76 | 28.07 | 27.41 | 27.91 | +0.47% | 1,442,100 |
| 2025-12-31 | 28.05 | 28.05 | 27.69 | 27.78 | -0.75% | 951,500 |
| 2025-12-30 | 28.14 | 28.14 | 27.88 | 27.99 | -0.53% | 968,900 |
| 2025-12-29 | 28.48 | 28.61 | 28.00 | 28.14 | -0.78% | 1,154,700 |
| 2025-12-26 | 28.41 | 28.52 | 28.29 | 28.36 | -0.18% | 996,900 |
| 2025-12-24 | 28.32 | 28.48 | 28.20 | 28.41 | +0.46% | 419,100 |
| 2025-12-23 | 28.62 | 28.79 | 28.27 | 28.28 | -1.19% | 1,051,200 |
| 2025-12-22 | 28.45 | 28.73 | 28.45 | 28.62 | +0.60% | 857,500 |
| 2025-12-19 | 28.67 | 28.73 | 28.27 | 28.45 | -0.87% | 4,088,700 |
| 2025-12-18 | 29.03 | 29.10 | 28.61 | 28.70 | -0.62% | 1,217,100 |
| 2025-12-17 | 28.65 | 29.07 | 28.52 | 28.88 | +0.63% | 1,474,800 |
| 2025-12-16 | 28.95 | 28.95 | 28.57 | 28.70 | -0.17% | 1,586,600 |
| 2025-12-15 | 29.00 | 29.05 | 28.63 | 28.75 | +0.07% | 1,141,300 |
| 2025-12-12 | 28.72 | 28.81 | 28.53 | 28.73 | +0.38% | 1,397,200 |
| 2025-12-11 | 28.71 | 28.97 | 28.54 | 28.62 | +0.10% | 1,561,400 |
| 2025-12-10 | 27.93 | 28.64 | 27.84 | 28.59 | +2.77% | 3,149,400 |
| 2025-12-09 | 28.63 | 28.74 | 27.75 | 27.82 | -2.04% | 1,600,400 |
| 2025-12-08 | 28.43 | 28.84 | 28.36 | 28.40 | +0.04% | 1,150,800 |
| 2025-12-05 | 28.36 | 28.59 | 28.29 | 28.39 | -0.46% | 666,600 |
| 2025-12-04 | 28.41 | 28.65 | 28.36 | 28.52 | +0.21% | 1,011,300 |
| 2025-12-03 | 28.00 | 28.54 | 27.80 | 28.46 | +1.79% | 1,202,900 |
| 2025-12-02 | 28.45 | 28.48 | 27.93 | 27.96 | -1.20% | 949,900 |
| 2025-12-01 | 27.79 | 28.41 | 27.79 | 28.30 | +0.86% | 828,000 |
| 2025-11-28 | 28.24 | 28.32 | 28.03 | 28.06 | -0.43% | 452,000 |
| 2025-11-26 | 28.25 | 28.41 | 28.17 | 28.18 | -0.77% | 758,400 |
| 2025-11-25 | 27.94 | 28.56 | 27.92 | 28.40 | +2.16% | 895,500 |
| 2025-11-24 | 27.75 | 27.91 | 27.60 | 27.80 | -0.32% | 1,238,700 |
| 2025-11-21 | 27.08 | 28.09 | 27.04 | 27.89 | +3.60% | 1,408,100 |
| 2025-11-20 | 27.25 | 27.50 | 26.84 | 26.92 | -0.63% | 834,800 |
| 2025-11-19 | 26.68 | 27.14 | 26.68 | 27.09 | +1.69% | 1,100,100 |
| 2025-11-18 | 26.18 | 26.74 | 26.17 | 26.64 | +1.56% | 920,000 |
| 2025-11-17 | 27.28 | 27.28 | 26.20 | 26.23 | -3.88% | 928,200 |
| 2025-11-14 | 27.09 | 27.34 | 26.76 | 27.29 | +0.48% | 802,800 |
| 2025-11-13 | 27.18 | 27.58 | 26.99 | 27.16 | -0.73% | 784,800 |
| 2025-11-12 | 27.46 | 27.72 | 27.32 | 27.36 | -0.80% | 738,600 |
| 2025-11-11 | 27.65 | 27.66 | 27.30 | 27.58 | +0.11% | 738,800 |
| 2025-11-10 | 27.51 | 27.66 | 27.27 | 27.55 | +0.25% | 667,700 |
| 2025-11-07 | 27.10 | 27.48 | 26.95 | 27.48 | +1.44% | 730,800 |
| 2025-11-06 | 26.99 | 27.24 | 26.94 | 27.09 | -0.04% | 802,000 |
| 2025-11-05 | 26.99 | 27.49 | 26.94 | 27.10 | +0.30% | 857,100 |
| 2025-11-04 | 26.75 | 27.10 | 26.70 | 27.02 | -0.07% | 1,071,900 |
| 2025-11-03 | 26.69 | 27.07 | 26.38 | 27.04 | +1.24% | 1,082,800 |
| 2025-10-31 | 26.49 | 26.84 | 26.30 | 26.71 | -0.04% | 1,342,400 |
| 2025-10-30 | 26.41 | 27.08 | 26.41 | 26.72 | +0.34% | 1,094,900 |
| 2025-10-29 | 26.85 | 27.36 | 26.48 | 26.63 | -1.77% | 1,269,500 |
| 2025-10-28 | 27.27 | 27.38 | 27.03 | 27.11 | -0.88% | 668,700 |
| 2025-10-27 | 27.41 | 27.58 | 27.25 | 27.35 | -0.07% | 773,500 |
| 2025-10-24 | 27.40 | 27.64 | 27.23 | 27.37 | +0.66% | 1,217,400 |
| 2025-10-23 | 27.22 | 27.33 | 26.81 | 27.19 | +0.55% | 1,233,300 |
| 2025-10-22 | 27.20 | 27.43 | 26.96 | 27.04 | -0.52% | 1,068,900 |
| 2025-10-21 | 27.33 | 27.39 | 27.09 | 27.18 | -0.62% | 847,100 |
| 2025-10-20 | 27.34 | 27.47 | 27.11 | 27.35 | +0.74% | 1,048,100 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Ene (+6.05%). Peor mes: Oct (-5.18%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de Home BancShares Inc (HOMB)?
29.20 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de HOMB?
Máximo de 31.70 y mínimo de 25.50 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de Home BancShares Inc?
Históricamente, el mes más fuerte de HOMB ha sido Ene (media +6.05%) y el más débil Oct (media -5.18%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.