Italia markets close in 2 hours 58 minutes

Home Bancshares, Inc. (Conway, AR) (HOMB)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
24,84+0,04 (+0,16%)
Alla chiusura: 04:00PM EDT
24,89 +0,05 (+0,20%)
Preborsa: 08:04AM EDT
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202424,8724,8724,6024,8424,84637.500
09 mag 202424,5724,8124,5024,8024,80815.600
08 mag 202424,5524,8424,4524,6224,621.296.200
07 mag 202424,9925,0524,6924,7024,701.279.400
06 mag 202424,8324,9324,6624,8924,89765.200
03 mag 202424,7724,9524,4724,6224,62634.700
02 mag 202424,2724,4124,1324,4124,41845.300
01 mag 202423,9124,5223,8124,0424,04843.700
30 apr 202423,9224,0523,6823,6823,68851.400
29 apr 202424,4224,5324,0424,1024,10658.400
26 apr 202424,4724,7224,3124,4224,42686.400
25 apr 202424,6624,6624,2924,5224,52820.300
24 apr 202424,4024,8224,2824,8024,80891.200
23 apr 202424,2524,8824,2124,6924,691.054.800
22 apr 202424,0424,4023,9024,3024,301.134.700
19 apr 202423,1624,0323,1624,0124,011.595.300
18 apr 202423,5223,5222,5123,2223,221.713.100
17 apr 202422,6322,8222,4122,4322,431.117.900
16 apr 202422,6422,6922,3822,4022,40706.200
15 apr 202422,9723,2522,6322,8422,84919.700
12 apr 202422,8823,1822,8422,9322,93955.900
11 apr 202423,0823,4022,8523,2223,221.118.900
10 apr 202423,7323,7822,8122,9622,961.157.100
09 apr 202424,1024,2423,9624,2324,23539.800
08 apr 202423,8224,1023,8024,0024,00638.700
05 apr 202423,6023,8823,5723,7723,77637.300
04 apr 202423,9624,0923,6023,6923,69820.500
03 apr 202423,6123,9523,5423,6223,62795.500
02 apr 202423,8924,0323,6523,7723,77928.000
01 apr 202424,6624,6624,0124,1024,10765.300
28 mar 202424,5424,6724,3324,5724,571.346.600
27 mar 202423,7624,5723,6624,5424,541.302.400
26 mar 202423,7723,7723,5323,6723,67823.400
25 mar 202423,3823,6323,3523,6323,63950.100
22 mar 202423,7923,8623,3223,3923,39693.400
21 mar 202423,8924,0523,6823,7423,741.291.500
20 mar 202422,9823,8822,9323,7223,72927.900
19 mar 202422,9723,2622,9223,0723,07718.600
18 mar 202423,3623,4222,9722,9922,991.042.400
15 mar 202423,1023,5523,1023,2923,292.626.100
14 mar 202423,6123,7023,0623,1923,19949.500
13 mar 202423,7223,9723,6423,7223,72735.400
12 mar 202423,8324,0523,6823,7823,78686.400
11 mar 202423,8824,1123,8423,9923,99676.800
08 mar 202424,2324,2523,8923,9623,96635.500
07 mar 202424,1924,3223,7923,8923,89807.200
06 mar 202423,9924,2923,5523,9323,931.262.000
05 mar 202422,9824,1022,9824,0624,061.182.500
04 mar 202423,4523,6723,1223,1323,131.080.500
01 mar 202423,3223,4122,9223,3423,34763.700
29 feb 202423,6223,8523,2823,4623,46844.300
28 feb 202423,3323,5123,2023,2223,22632.900
27 feb 202423,5923,6923,3523,5723,57810.000
26 feb 202423,2023,5923,2023,4323,43768.600
23 feb 202423,3623,7323,2023,4223,42761.100
22 feb 202423,3123,4523,1423,4023,401.138.400
21 feb 202423,3923,4623,2123,3823,381.062.800
20 feb 202423,3523,6923,3023,4723,47776.700
16 feb 202423,7623,9423,5923,6723,67860.600
15 feb 202423,4324,1723,4324,0624,061.155.900
14 feb 202423,1023,3422,8623,3023,30992.000
13 feb 202423,1023,2522,4622,7822,781.607.400
13 feb 20240.18 Dividendo
12 feb 202423,7024,2523,6824,0023,82954.000
09 feb 202423,4123,7423,1523,7023,521.026.700
08 feb 202423,1223,4423,1223,3923,211.000.900
07 feb 202423,1223,4222,5823,2223,051.105.700
06 feb 202423,0923,2522,9523,0522,881.291.600
05 feb 202422,9223,0922,6422,9422,77968.900
02 feb 202422,7623,3522,7323,2123,041.067.600
01 feb 202423,5323,6622,4223,2223,051.733.000
31 gen 202424,0824,3323,3923,4423,261.349.700
30 gen 202424,7524,9624,5424,5424,36822.300
29 gen 202424,6224,8624,5224,8424,65624.600
26 gen 202424,8325,0324,6024,6424,46727.000
25 gen 202425,0025,1824,3924,6224,44822.800
24 gen 202424,9525,0924,7224,8324,64829.800
23 gen 202425,2825,3424,7624,7724,58985.200
22 gen 202424,7525,1224,6425,0924,901.043.400
19 gen 202423,8424,6123,6324,6124,431.328.800
18 gen 202423,0023,7623,0023,6923,511.255.100
17 gen 202422,7523,1422,7123,0922,921.150.300
16 gen 202423,4623,5223,0923,1022,931.012.700
12 gen 202424,2524,3423,5223,6323,45822.300
11 gen 202424,0024,0823,5823,9823,801.007.900
10 gen 202424,1524,2724,0024,2224,04798.200
09 gen 202424,5124,5124,1424,2424,06598.000
08 gen 202424,2824,5724,1624,5624,38770.500
05 gen 202424,2424,6924,2224,3324,15998.200
04 gen 202424,5824,7024,3724,4124,231.326.400
03 gen 202425,1125,1624,4724,4724,291.173.800
02 gen 202425,0725,5625,0025,3325,141.018.100
29 dic 202325,5625,6325,3225,3325,14750.600
28 dic 202325,5825,7825,5625,6725,48711.800
27 dic 202325,7425,7925,5425,6925,50698.300
26 dic 202325,3925,7525,3025,6425,451.028.800
22 dic 202325,3625,6325,2525,3725,181.180.200
21 dic 202325,2525,3424,9525,2625,07873.400
20 dic 202325,5025,8025,0225,0324,841.493.500
19 dic 202325,1925,5425,1125,4425,251.381.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...