Premium
Home BancShares Inc (HOMB)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.43 | -1.49253731343 | 28.81 | 29 | 27.55 | 1022662 | 28.14270661 | CS |
| 4 | -2.18 | -7.1335078534 | 30.56 | 30.7 | 27.55 | 1027120 | 29.1480162 | CS |
| 12 | 0.54 | 1.93965517241 | 27.84 | 31.27 | 27.03 | 1087664 | 29.26054223 | CS |
| 26 | 1.37 | 5.07219548315 | 27.01 | 32.905 | 25.78 | 1017573 | 28.97298367 | CS |
| 52 | 4.77 | 20.2033036849 | 23.61 | 32.905 | 22.38 | 985709 | 27.01850195 | CS |
| 156 | 4.84 | 20.5607476636 | 23.54 | 32.905 | 19.615 | 1046048 | 24.00023302 | CS |
| 260 | 3.05 | 12.041058034 | 25.33 | 32.905 | 19.615 | 1005898 | 23.99685159 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 28.38 | 0.49 | 1.76 | 28.08 | 28.41 | 27.79 | 887984 |
| 1741905600 | 27.89 | 0 | 0.00 | 28.14 | 28.36 | 27.83 | 915858 |
| 1741819200 | 27.89 | 0.21 | 0.76 | 27.92 | 28.175 | 27.55 | 891105 |
| 1741732800 | 27.68 | -0.54 | -1.91 | 28.12 | 28.515 | 27.65 | 880588 |
| 1741646400 | 28.22 | -0.66 | -2.29 | 28.45 | 28.89 | 28.1 | 1400650 |
| 1741390800 | 28.88 | 0.16 | 0.56 | 28.81 | 29 | 28.25 | 1006977 |
| 1741304400 | 28.72 | -0.21 | -0.73 | 28.68 | 28.9 | 28.39 | 1070740 |
| 1741218000 | 28.93 | -0.05 | -0.17 | 28.99 | 29.24 | 28.5 | 1149235 |
| 1741131600 | 28.98 | -1.05 | -3.50 | 29.68 | 29.82 | 28.76 | 1487417 |
| 1741045200 | 30.03 | 0.08 | 0.27 | 30 | 30.66 | 29.78 | 1080943 |
| 1740786000 | 29.95 | 0.6 | 2.04 | 29.64 | 29.98 | 29.505 | 1009712 |
| 1740699600 | 29.35 | 0.04 | 0.14 | 29.3 | 29.685 | 29.19 | 682556 |
| 1740613200 | 29.31 | 0.06 | 0.21 | 29.15 | 29.46 | 29.055 | 717092 |
| 1740526800 | 29.25 | 0.07 | 0.24 | 29.44 | 29.56 | 29.1 | 1010223 |
| 1740440400 | 29.18 | -0.28 | -0.95 | 29.71 | 29.71 | 29.16 | 773496 |
| 1740181200 | 29.46 | -0.38 | -1.27 | 30.24 | 30.24 | 29.35 | 1109470 |
| 1740094800 | 29.84 | -0.21 | -0.70 | 29.92 | 30.08 | 29.58 | 1312199 |
| 1740008400 | 30.05 | -0.1 | -0.33 | 29.73 | 30.235 | 29.73 | 982163 |
| 1739922000 | 30.15 | 0.18 | 0.60 | 29.94 | 30.52 | 29.84 | 981916 |
| 1739576400 | 29.97 | -0.52 | -1.71 | 30.56 | 30.7 | 29.86 | 1018625 |
| 1739490000 | 30.49 | 0.09 | 0.30 | 30.52 | 30.57 | 30.08 | 902403 |
| 1739403600 | 30.4 | -0.83 | -2.66 | 30.66 | 30.795 | 30.37 | 737160 |
| 1739317200 | 31.23 | 0.74 | 2.43 | 30.28 | 31.24 | 30.28 | 893150 |
| 1739230800 | 30.49 | -0.35 | -1.13 | 30.8 | 30.85 | 30.2606 | 794212 |
| 1738971600 | 30.84 | -0.35 | -1.12 | 31.12 | 31.27 | 30.35 | 791864 |
| 1738885200 | 31.19 | 0.28 | 0.91 | 31 | 31.21 | 30.76 | 876968 |
| 1738798800 | 30.91 | 0.46 | 1.51 | 30.63 | 30.915 | 30.335 | 786200 |
| 1738712400 | 30.45 | 0.53 | 1.77 | 29.93 | 30.5 | 29.87 | 731680 |
| 1738626000 | 29.92 | -0.27 | -0.89 | 29.62 | 30.185 | 29.3 | 1552868 |
| 1738366800 | 30.19 | -0.1 | -0.33 | 30.3 | 30.47 | 29.91 | 1742585 |
| 1738280400 | 30.29 | 0.08 | 0.26 | 30.55 | 30.725 | 30.09 | 938642 |
| 1738194000 | 30.21 | -0.24 | -0.79 | 30.36 | 30.775 | 30.08 | 981903 |
| 1738107600 | 30.45 | -0.01 | -0.03 | 30.3 | 30.67 | 30.22 | 1035018 |
| 1738021200 | 30.46 | 0.4 | 1.33 | 30.27 | 30.6 | 30.07 | 916203 |
| 1737762000 | 30.06 | 0.22 | 0.74 | 30.09 | 30.2 | 29.89 | 946371 |
| 1737675600 | 29.84 | 0 | 0.00 | 29.84 | 29.84 | 29.84 | 0 |
| 1737589200 | 29.84 | -0.25 | -0.83 | 29.77 | 30.265 | 29.77 | 1953997 |
| 1737502800 | 30.09 | -0.31 | -1.02 | 30.595 | 30.875 | 30.06 | 1391143 |
| 1737157200 | 30.4 | 0.96 | 3.26 | 29.98 | 30.5 | 29.58 | 1782080 |
| 1737070800 | 29.44 | 0.33 | 1.13 | 28.2 | 29.565 | 28.2 | 1992846 |
| 1736984400 | 29.11 | 0.65 | 2.28 | 29.25 | 29.43 | 28.74 | 1232678 |
| 1736898000 | 28.46 | 0.89 | 3.23 | 27.79 | 28.47 | 27.65 | 1169242 |
| 1736811600 | 27.57 | 0.34 | 1.25 | 27.07 | 27.64 | 27.07 | 1425381 |
| 1736552400 | 27.23 | -0.76 | -2.72 | 27.39 | 27.595 | 27.03 | 1703679 |
| 1736379600 | 27.99 | 0.08 | 0.29 | 27.71 | 28.1 | 27.555 | 927485 |
| 1736293200 | 27.91 | -0.21 | -0.75 | 28.305 | 28.4 | 27.6 | 1103749 |
| 1736206800 | 28.12 | -0.13 | -0.46 | 28.21 | 28.9 | 28.085 | 967998 |
| 1735947600 | 28.25 | 0.44 | 1.58 | 27.95 | 28.28 | 27.442 | 669032 |
| 1735861200 | 27.81 | -0.49 | -1.73 | 28.365 | 28.545 | 27.71 | 537335 |
| 1735688400 | 28.3 | -0.02 | -0.07 | 28.5 | 28.57 | 28.19 | 656973 |
| 1735602000 | 28.32 | -0.09 | -0.32 | 28.25 | 28.48 | 28.005 | 458594 |
| 1735342800 | 28.41 | -0.36 | -1.25 | 28.62 | 28.835 | 28.17 | 569249 |
| 1735256400 | 28.77 | 0.26 | 0.91 | 28.25 | 28.88 | 28.14 | 468947 |
| 1735077840 | 28.51 | 0.22 | 0.78 | 28.27 | 28.51 | 28.16 | 325255 |
| 1734997200 | 28.29 | 0.2 | 0.71 | 27.89 | 28.3 | 27.85 | 812050 |
| 1734738000 | 28.09 | -0.02 | -0.07 | 28.01 | 28.53 | 27.98 | 3947516 |
| 1734651600 | 28.11 | -0.24 | -0.85 | 28.9 | 29.15 | 28.045 | 1089875 |
| 1734565200 | 28.35 | -1.42 | -4.77 | 30.28 | 30.28 | 28.18 | 1240602 |
| 1734478800 | 29.77 | -0.69 | -2.27 | 30.255 | 30.565 | 29.57 | 1101895 |
| 1734392400 | 30.46 | 0.11 | 0.36 | 30.29 | 30.59 | 30.14 | 894405 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
