Home BancShares Inc. Common Stockのデータ

Home BancShares Inc. Common Stockの基本情報

名前 Home BancShares Inc. Common Stock
ティッカー HOMB
国 United States
上場年 2006.0
セクター Finance

Home BancShares Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.79 23.32 23.48 23.58 541400.0 23.58
2021-02-12 23.47 22.98 22.98 23.42 603600.0 23.28
2021-02-11 23.73 22.65 23.31 23.14 562400.0 23.0
2021-02-10 23.75 23.14 23.53 23.35 870100.0 23.21
2021-02-09 23.47 22.47 22.61 23.46 883400.0 23.32
2021-02-08 22.56 22.27 22.5 22.54 501800.0 22.41
2021-02-05 22.46 22.07 22.39 22.37 478100.0 22.24
2021-02-04 22.34 21.62 21.81 22.21 491300.0 22.08
2021-02-03 21.84 21.28 21.57 21.62 484400.0 21.49
2021-02-02 21.98 21.5 21.68 21.7 504000.0 21.57
2021-02-01 21.59 21.0 21.38 21.5 879900.0 21.37
2021-01-29 21.87 21.17 21.59 21.2 591600.0 21.07
2021-01-28 22.4 21.51 22.0 21.55 845700.0 21.42
2021-01-27 22.17 21.21 21.21 21.95 956400.0 21.82
2021-01-26 22.49 21.62 22.13 21.82 610700.0 21.69
2021-01-25 21.88 21.02 21.88 21.74 693200.0 21.61
2021-01-22 22.27 20.86 21.25 22.18 928100.0 22.05
2021-01-21 21.95 21.04 21.75 21.09 524900.0 20.96
2021-01-20 21.53 20.85 21.13 21.3 664500.0 21.17
2021-01-19 21.31 20.9 21.27 21.18 508400.0 21.05
2021-01-15 21.24 20.73 20.84 21.11 424700.0 20.98
2021-01-14 21.49 20.83 21.16 21.27 424700.0 21.14
2021-01-13 21.33 20.7 21.25 20.96 380800.0 20.83
2021-01-12 21.52 20.85 21.0 21.24 585100.0 21.11
2021-01-11 20.99 20.35 20.4 20.96 368300.0 20.83
2021-01-08 21.25 20.16 21.25 20.67 463100.0 20.55
2021-01-07 21.58 21.16 21.45 21.24 714600.0 21.11
2021-01-06 21.77 19.91 19.95 21.3 1609000.0 21.17
2021-01-05 19.94 19.53 19.53 19.6 633500.0 19.48
2021-01-04 19.89 19.11 19.75 19.51 587400.0 19.39
2020-12-31 19.65 19.18 19.45 19.48 458700.0 19.36
2020-12-30 19.64 19.26 19.37 19.34 371800.0 19.22
2020-12-29 19.74 19.17 19.74 19.24 438200.0 19.12
2020-12-28 20.06 19.63 19.86 19.75 547800.0 19.63
2020-12-24 19.74 19.37 19.7 19.67 238900.0 19.55
2020-12-23 19.6 18.98 19.1 19.55 689500.0 19.43
2020-12-22 19.23 18.77 19.23 18.91 419700.0 18.8
2020-12-21 19.22 18.68 19.03 19.13 589800.0 19.02
2020-12-18 19.94 18.76 19.72 19.0 2719000.0 18.89
2020-12-17 19.72 19.34 19.72 19.67 469800.0 19.55
2020-12-16 19.91 19.52 19.91 19.71 388600.0 19.59
2020-12-15 19.77 19.26 19.67 19.75 451600.0 19.63
2020-12-14 19.74 19.12 19.74 19.4 605100.0 19.28
2020-12-11 19.59 19.21 19.24 19.29 403100.0 19.17
2020-12-10 19.61 18.93 19.16 19.55 460100.0 19.43
2020-12-09 19.74 19.29 19.72 19.36 474700.0 19.24
2020-12-08 19.59 19.29 19.3 19.48 366900.0 19.36
2020-12-07 19.63 19.16 19.37 19.55 349100.0 19.43
2020-12-04 19.61 19.15 19.39 19.6 494700.0 19.48
2020-12-03 19.34 18.72 19.0 19.17 799300.0 19.06
2020-12-02 19.18 18.35 19.01 19.01 633300.0 18.9
2020-12-01 19.25 18.73 18.91 18.91 581500.0 18.8
2020-11-30 19.4 18.45 19.24 18.51 711000.0 18.4
2020-11-27 19.72 19.13 19.61 19.34 209200.0 19.22
2020-11-25 19.99 19.58 19.99 19.61 489200.0 19.49
2020-11-24 20.48 19.49 19.59 20.32 764700.0 20.2
2020-11-23 19.38 18.9 18.96 19.24 549700.0 19.12
2020-11-20 18.82 18.5 18.66 18.77 408000.0 18.66
2020-11-19 19.06 18.6 18.98 19.05 351300.0 18.94
2020-11-18 19.77 18.98 19.76 18.98 423200.0 18.87
2020-11-17 19.59 19.01 19.49 19.52 502100.0 19.4
2020-11-16 19.97 19.37 19.5 19.74 642500.0 19.62
2020-11-13 19.16 18.55 18.55 19.02 465000.0 18.91
2020-11-12 18.46 18.07 18.36 18.38 612300.0 18.27
2020-11-11 19.44 18.4 19.37 18.69 561100.0 18.58
2020-11-10 19.49 18.42 18.58 19.27 831700.0 19.15
2020-11-09 19.13 17.83 17.86 18.52 1645400.0 18.41
2020-11-06 16.98 16.1 16.85 16.24 679200.0 16.0
2020-11-05 16.91 15.88 15.88 16.81 477700.0 16.57
2020-11-04 16.96 15.88 16.73 15.96 600600.0 15.73
2020-11-03 17.44 17.04 17.26 17.34 523200.0 17.09
2020-11-02 16.99 16.59 16.88 16.82 393900.0 16.58
2020-10-30 16.67 16.24 16.26 16.6 502100.0 16.36
2020-10-29 16.42 15.83 16.09 16.33 640700.0 16.09
2020-10-28 16.44 16.0 16.01 16.15 514600.0 15.92
2020-10-27 17.17 16.43 17.01 16.45 583400.0 16.21
2020-10-26 17.34 16.85 17.25 17.14 631000.0 16.89
2020-10-23 17.81 17.21 17.36 17.7 915000.0 17.44
2020-10-22 17.28 16.45 16.48 17.25 545400.0 17.0
2020-10-21 16.68 16.31 16.31 16.43 338700.0 16.19
2020-10-20 16.71 16.18 16.18 16.37 410800.0 16.13
2020-10-19 16.58 16.0 16.39 16.03 462500.0 15.8
2020-10-16 16.75 16.27 16.61 16.31 604100.0 16.07
2020-10-15 16.78 16.25 16.66 16.6 488100.0 16.36
2020-10-14 16.95 16.47 16.81 16.49 537600.0 16.25
2020-10-13 17.09 16.56 17.0 16.66 399200.0 16.42
2020-10-12 17.32 16.82 16.86 17.25 483700.0 17.0
2020-10-09 17.56 16.79 17.34 16.93 489600.0 16.68
2020-10-08 17.23 16.69 17.05 17.14 499000.0 16.89
2020-10-07 17.18 16.64 16.7 16.93 550800.0 16.68
2020-10-06 17.37 16.5 16.88 16.5 692700.0 16.26
2020-10-05 16.63 15.99 16.05 16.58 460500.0 16.34
2020-10-02 15.92 15.06 15.06 15.81 422700.0 15.58
2020-10-01 15.46 15.02 15.13 15.45 647700.0 15.23
2020-09-30 15.48 15.06 15.27 15.16 546500.0 14.94
2020-09-29 15.33 14.92 15.28 15.15 308000.0 14.93
2020-09-28 15.45 15.1 15.17 15.33 495400.0 15.11
2020-09-25 14.92 14.51 14.61 14.9 538100.0 14.68
2020-09-24 14.98 14.42 14.63 14.64 763600.0 14.43
2020-09-23 15.08 14.58 14.79 14.59 1012900.0 14.38
2020-09-22 15.1 14.51 14.85 14.68 729900.0 14.47
2020-09-21 15.5 14.54 15.35 14.77 869000.0 14.56
2020-09-18 16.06 15.57 16.06 15.7 2247900.0 15.47
2020-09-17 16.06 15.75 15.77 15.93 656600.0 15.7
2020-09-16 16.22 15.75 15.83 16.01 731600.0 15.78
2020-09-15 16.22 15.75 16.22 15.83 390900.0 15.6
2020-09-14 16.16 15.68 15.78 16.12 494300.0 15.89
2020-09-11 15.89 15.5 15.7 15.71 640500.0 15.48
2020-09-10 16.1 15.66 16.1 15.67 672800.0 15.44
2020-09-09 16.05 15.6 15.95 15.95 1008400.0 15.72
2020-09-08 16.57 15.63 16.57 15.83 919100.0 15.6
2020-09-04 17.02 16.46 16.91 16.81 572000.0 16.57
2020-09-03 17.26 16.48 16.71 16.5 733200.0 16.26
2020-09-02 16.64 16.24 16.62 16.56 587800.0 16.32
2020-09-01 16.46 15.91 16.08 16.43 503800.0 16.19
2020-08-31 16.56 16.19 16.53 16.21 674900.0 15.97
2020-08-28 16.92 16.48 16.92 16.54 379000.0 16.3
2020-08-27 16.85 16.29 16.35 16.72 498300.0 16.48
2020-08-26 16.74 16.23 16.74 16.37 774700.0 16.13
2020-08-25 17.2 16.63 17.06 16.71 783500.0 16.47
2020-08-24 17.03 16.19 16.4 16.94 697800.0 16.69
2020-08-21 16.5 16.11 16.33 16.22 488500.0 15.98
2020-08-20 16.76 16.34 16.68 16.38 559700.0 16.14
2020-08-19 17.09 16.59 16.8 16.75 631500.0 16.51
2020-08-18 17.37 16.68 17.37 16.73 407700.0 16.49
2020-08-17 17.35 15.93 15.93 17.29 511700.0 17.04
2020-08-14 17.65 17.13 17.23 17.46 486200.0 17.21
2020-08-13 17.63 17.03 17.42 17.42 442300.0 17.17
2020-08-12 18.29 17.43 18.29 17.6 723000.0 17.34
2020-08-11 18.54 17.75 18.06 17.89 874600.0 17.63
2020-08-10 18.24 17.46 17.5 17.83 711000.0 17.44
2020-08-07 17.45 16.3 16.32 17.43 755300.0 17.05
2020-08-06 16.72 16.38 16.49 16.44 669000.0 16.08
2020-08-05 16.67 16.06 16.21 16.63 494300.0 16.27
2020-08-04 16.2 15.9 16.2 16.05 564800.0 15.7
2020-08-03 16.42 16.0 16.37 16.23 776400.0 15.88
2020-07-31 16.51 15.83 16.4 16.33 967400.0 15.98
2020-07-30 16.8 16.11 16.41 16.51 945600.0 16.15
2020-07-29 16.99 16.33 16.42 16.88 727500.0 16.51
2020-07-28 16.8 16.41 16.65 16.45 627800.0 16.09
2020-07-27 16.8 16.27 16.69 16.69 630700.0 16.33
2020-07-24 17.34 16.78 17.0 16.81 956400.0 16.44
2020-07-23 17.12 16.53 16.53 17.0 747400.0 16.63
2020-07-22 16.67 16.2 16.32 16.65 844800.0 16.29
2020-07-21 16.61 15.63 15.84 16.58 885400.0 16.22
2020-07-20 16.07 15.51 15.74 15.66 1019400.0 15.32
2020-07-17 16.71 15.95 16.36 16.07 1242000.0 15.72
2020-07-16 16.86 15.64 16.0 16.3 2205400.0 15.95
2020-07-15 15.91 15.41 15.48 15.73 1065100.0 15.39
2020-07-14 15.06 14.48 14.87 14.95 894700.0 14.63
2020-07-13 15.31 14.6 15.07 14.96 949800.0 14.63
2020-07-10 14.83 13.91 13.96 14.81 971200.0 14.49
2020-07-09 14.64 13.92 14.43 13.99 814000.0 13.69
2020-07-08 14.86 14.24 14.64 14.56 1272800.0 14.24
2020-07-07 15.05 14.69 14.98 14.7 713100.0 14.38
2020-07-06 16.07 15.13 15.6 15.21 1078700.0 14.88
2020-07-02 15.76 15.07 15.66 15.14 1717600.0 14.81
2020-07-01 15.55 15.02 15.43 15.12 1408900.0 14.79
2020-06-30 15.54 14.35 14.64 15.38 1112100.0 15.05
2020-06-29 15.04 14.39 14.56 14.84 1225400.0 14.52
2020-06-26 14.84 14.06 14.81 14.2 1664300.0 13.89
2020-06-25 15.18 14.4 14.51 15.18 946300.0 14.85
2020-06-24 15.33 14.36 14.92 14.59 1686900.0 14.27
2020-06-23 16.11 15.11 16.0 15.24 1070700.0 14.91
2020-06-22 15.8 15.25 15.52 15.69 1042500.0 15.35
2020-06-19 15.88 15.18 15.85 15.72 3269700.0 15.38
2020-06-18 15.82 15.07 15.07 15.57 1041600.0 15.23
2020-06-17 15.82 15.11 15.82 15.2 718800.0 14.87
2020-06-16 16.11 15.18 15.63 15.73 899100.0 15.39
2020-06-15 15.01 13.92 14.09 14.79 971000.0 14.47
2020-06-12 15.1 14.06 14.94 14.84 809600.0 14.52
2020-06-11 15.03 14.1 14.81 14.18 905700.0 13.87
2020-06-10 17.0 15.78 16.94 15.8 811600.0 15.46
2020-06-09 17.58 16.37 16.62 17.13 721800.0 16.76
2020-06-08 17.97 17.01 17.7 17.2 848700.0 16.83
2020-06-05 17.95 16.42 16.59 17.21 1925400.0 16.84
2020-06-04 15.87 15.2 15.49 15.71 654900.0 15.37
2020-06-03 16.0 14.98 15.22 15.58 1190700.0 15.24
2020-06-02 15.07 14.5 15.05 14.72 819700.0 14.4
2020-06-01 15.07 14.41 14.68 14.83 1108600.0 14.51
2020-05-29 14.92 14.35 14.71 14.47 924500.0 14.16
2020-05-28 16.0 14.93 16.0 15.03 637100.0 14.7
2020-05-27 15.78 14.83 15.14 15.7 953400.0 15.36
2020-05-26 14.78 13.76 14.13 14.51 737700.0 14.19
2020-05-22 13.93 13.33 13.75 13.48 568400.0 13.19
2020-05-21 14.38 13.63 14.12 13.7 1192500.0 13.4
2020-05-20 14.18 13.4 13.41 14.15 917900.0 13.84
2020-05-19 13.73 13.0 13.54 13.0 696700.0 12.72
2020-05-18 13.82 13.11 13.11 13.69 1251400.0 13.39
2020-05-15 12.5 12.12 12.37 12.37 928500.0 12.1
2020-05-14 12.48 11.36 11.78 12.4 884600.0 12.13
2020-05-13 12.85 11.86 12.74 12.14 1398400.0 11.88
2020-05-12 14.0 12.81 13.91 12.84 807800.0 12.56
2020-05-11 14.16 13.49 14.04 14.0 1515200.0 13.57
2020-05-08 14.4 13.76 13.76 14.33 672100.0 13.89
2020-05-07 14.03 13.28 13.61 13.37 798700.0 12.96
2020-05-06 14.05 13.36 14.0 13.44 835000.0 13.03
2020-05-05 15.0 13.83 15.0 13.87 545100.0 13.44
2020-05-04 14.45 14.05 14.29 14.33 736400.0 13.89
2020-05-01 15.31 14.33 14.8 14.55 994400.0 14.1
2020-04-30 15.65 15.02 15.61 15.33 1070600.0 14.86
2020-04-29 16.66 15.22 15.39 16.12 1854200.0 15.62
2020-04-28 15.07 14.5 14.56 14.91 1418600.0 14.45
2020-04-27 14.26 13.19 13.29 14.04 847600.0 13.61
2020-04-24 13.18 12.55 12.71 13.1 1131500.0 12.7
2020-04-23 12.81 12.28 12.39 12.6 955700.0 12.21
2020-04-22 12.58 12.17 12.49 12.31 1168100.0 11.93
2020-04-21 12.38 11.93 12.11 12.21 797300.0 11.83
2020-04-20 13.2 12.36 12.52 12.63 1275500.0 12.24
2020-04-17 13.21 12.45 12.6 12.95 2009200.0 12.55
2020-04-16 12.15 10.79 11.73 11.75 1986100.0 11.39
2020-04-15 12.4 11.71 12.08 11.8 912000.0 11.44
2020-04-14 13.59 12.38 13.27 12.71 699700.0 12.32
2020-04-13 13.98 12.75 13.98 12.88 708200.0 12.48
2020-04-09 14.07 13.16 13.25 13.97 916700.0 13.54
2020-04-08 12.87 12.0 12.32 12.77 1216100.0 12.38
2020-04-07 12.68 11.96 12.16 12.1 1050000.0 11.73
2020-04-06 12.09 11.55 11.79 11.75 1101200.0 11.39
2020-04-03 12.09 11.02 11.95 11.21 842900.0 10.86
2020-04-02 12.02 11.29 11.29 12.0 1924800.0 11.63
2020-04-01 11.64 11.08 11.38 11.41 1056000.0 11.06
2020-03-31 12.41 11.59 12.1 11.99 936500.0 11.62
2020-03-30 12.3 11.51 11.89 12.24 797200.0 11.86
2020-03-27 12.29 11.2 11.54 11.83 1002600.0 11.47
2020-03-26 12.25 10.96 11.24 12.12 1141400.0 11.75
2020-03-25 12.31 10.97 12.0 11.12 1452900.0 10.78
2020-03-24 11.96 10.51 10.89 11.89 1222600.0 11.52
2020-03-23 11.3 9.71 11.27 10.19 1242300.0 9.88
2020-03-20 13.24 11.2 13.0 11.2 2476400.0 10.85
2020-03-19 13.39 11.8 12.19 13.07 1672100.0 12.67
2020-03-18 14.33 12.02 13.82 12.41 2312000.0 12.03
2020-03-17 14.87 12.46 12.99 14.73 1655300.0 14.28
2020-03-16 13.34 12.23 12.23 12.77 1451400.0 12.38
2020-03-13 13.97 12.19 13.36 13.97 1637400.0 13.54
2020-03-12 13.66 12.29 12.77 12.34 2047700.0 11.96
2020-03-11 14.7 13.7 14.31 13.87 1866400.0 13.44
2020-03-10 15.01 13.69 14.74 14.84 1242900.0 14.38
2020-03-09 15.06 14.01 14.93 14.11 1311900.0 13.68
2020-03-06 16.53 15.74 15.94 16.22 1070300.0 15.72
2020-03-05 17.0 16.43 16.88 16.7 1108400.0 16.19
2020-03-04 17.46 16.58 17.06 17.45 1002300.0 16.91
2020-03-03 17.71 16.66 17.35 16.84 1009400.0 16.32
2020-03-02 17.38 16.49 16.69 17.38 997800.0 16.84
2020-02-28 17.3 16.45 16.93 16.76 1641200.0 16.24
2020-02-27 18.33 17.45 17.81 17.45 1071800.0 16.91
2020-02-26 18.51 17.91 18.45 18.09 716600.0 17.53
2020-02-25 19.05 18.22 18.9 18.3 677600.0 17.74
2020-02-24 19.04 18.74 19.03 18.87 439700.0 18.29
2020-02-21 19.9 19.48 19.83 19.56 370800.0 18.96
2020-02-20 19.92 19.59 19.59 19.88 586400.0 19.27
2020-02-19 19.82 19.54 19.72 19.62 373200.0 19.02
2020-02-18 19.69 19.39 19.63 19.6 478600.0 19.0