Home BancShares Inc（HOMB）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
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

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：1月（+6.05%）。最弱月份：10月（-5.18%）。基于2年每日数据（2025–2026）。

1月+6.05%
2月-2.95%
3月-4.79%
4月-1.44%
5月+0.48%
6月+4.78%
7月+1.71%
8月+1.00%
9月-3.61%
10月-5.18%
11月+3.77%
12月-1.84%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Home BancShares Inc（HOMB）最新收盘价是多少？

2026-10-16 收于 29.20，来自Closelook数据湖的每日价格记录。

HOMB 的52周最高价和最低价是多少？

过去52周最高 31.70、最低 25.50（截至 2026-10-16）。

Home BancShares Inc 历史上最强和最弱的月份是哪个？

历史上，HOMB 最强的日历月份是1月（平均 +6.05%），最弱的是10月（平均 -5.18%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。