Premium
Home BancShares Inc (HOMB)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.0595 | -6.83084577114 | 30.15 | 30.59 | 28.045 | 984886 | 29.24058481 | CS |
| 4 | -2.9995 | -9.6477967192 | 31.09 | 32.905 | 28.045 | 808208 | 30.63489785 | CS |
| 12 | 0.9305 | 3.42599410898 | 27.16 | 32.905 | 25.78 | 936988 | 28.95651872 | CS |
| 26 | 5.1305 | 22.3453832753 | 22.96 | 32.905 | 22.9 | 983237 | 27.50866681 | CS |
| 52 | 2.5905 | 10.1588235294 | 25.5 | 32.905 | 22.38 | 963125 | 25.74581786 | CS |
| 156 | 4.5105 | 19.1284987277 | 23.58 | 32.905 | 19.615 | 1007598 | 23.59312352 | CS |
| 260 | 2.7605 | 10.8981444927 | 25.33 | 32.905 | 19.615 | 997960 | 23.60514925 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734133200 | 30.35 | 0.02 | 0.07 | 30.15 | 30.42 | 30.12 | 597654 |
| 1734046800 | 30.33 | -0.29 | -0.95 | 30.61 | 30.72 | 30.28 | 589778 |
| 1733960400 | 30.62 | 0.14 | 0.46 | 30.79 | 31.04 | 30.575 | 679986 |
| 1733874000 | 30.48 | 0.07 | 0.23 | 30.46 | 30.84 | 30.11 | 745300 |
| 1733787600 | 30.41 | -0.6 | -1.93 | 30.91 | 31.0603 | 30.37 | 867997 |
| 1733528400 | 31.01 | 0 | 0.00 | 31.2 | 31.2 | 30.81 | 504659 |
| 1733442000 | 31.01 | -0.25 | -0.80 | 31.445 | 31.51 | 30.97 | 578214 |
| 1733355600 | 31.26 | 0.07 | 0.22 | 31.115 | 31.42 | 30.97 | 703190 |
| 1733269200 | 31.19 | -0.32 | -1.02 | 31.5719 | 31.575 | 31.14 | 604858 |
| 1733182800 | 31.51 | -0.25 | -0.79 | 31.92 | 31.92 | 31.33 | 825913 |
| 1732917840 | 31.76 | 0 | 0.00 | 32.08 | 32.08 | 31.43 | 570913 |
| 1732750800 | 31.76 | -0.33 | -1.03 | 32.24 | 32.479999 | 31.73 | 717182 |
| 1732664400 | 32.09 | 0.03 | 0.09 | 31.9099 | 32.255 | 31.75 | 807080 |
| 1732578000 | 32.06 | 0.4 | 1.26 | 32 | 32.905 | 32 | 1365792 |
| 1732318800 | 31.66 | 0.91 | 2.96 | 31.09 | 31.745 | 30.82 | 870666 |
| 1732232400 | 30.75 | 0.27 | 0.89 | 30.545 | 31.01 | 30.45 | 788096 |
| 1732146000 | 30.48 | -0.26 | -0.85 | 30.69 | 30.77 | 30.21 | 646622 |
| 1732059600 | 30.74 | 0.12 | 0.39 | 30.36 | 30.75 | 30.3 | 818432 |
| 1731973200 | 30.62 | -0.22 | -0.71 | 30.75 | 30.94 | 30.58 | 1022042 |
| 1731714000 | 30.84 | 0.21 | 0.69 | 30.885 | 30.925 | 30.45 | 969089 |
| 1731627600 | 30.63 | -0.17 | -0.55 | 30.82 | 31.03 | 30.55 | 771562 |
| 1731541200 | 30.8 | -0.45 | -1.44 | 31.05 | 31.33 | 30.66 | 1411923 |
| 1731454800 | 31.25 | 0.3 | 0.97 | 30.86 | 31.29 | 30.77 | 2377253 |
| 1731368400 | 30.95 | 1.11 | 3.72 | 30.69 | 31.31 | 30.38 | 984416 |
| 1731109200 | 29.84 | 0.43 | 1.46 | 29.58 | 30.02 | 29.22 | 1157265 |
| 1731022800 | 29.41 | -1.36 | -4.42 | 30.24 | 30.3999 | 29.408 | 1338222 |
| 1730936400 | 30.77 | 3.4 | 12.42 | 29.3 | 30.85 | 29.17 | 2720902 |
| 1730850000 | 27.37 | 0.43 | 1.60 | 26.9 | 27.4 | 26.87 | 646803 |
| 1730763600 | 26.94 | -0.22 | -0.81 | 26.93 | 27.26 | 26.64 | 569222 |
| 1730500800 | 27.16 | -0.13 | -0.48 | 27.45 | 27.58 | 27.12 | 757044 |
| 1730414400 | 27.29 | -0.37 | -1.34 | 27.75 | 27.84 | 27.28 | 756684 |
| 1730328000 | 27.66 | 0.02 | 0.07 | 27.59 | 28.34 | 27.59 | 984313 |
| 1730241600 | 27.64 | -0.33 | -1.18 | 27.85 | 27.9 | 27.49 | 917415 |
| 1730155200 | 27.97 | 1.1 | 4.09 | 27.12 | 28 | 27.12 | 1007380 |
| 1729896000 | 26.87 | -0.28 | -1.03 | 27.32 | 27.32 | 26.77 | 719301 |
| 1729809600 | 27.15 | 0.09 | 0.33 | 27.14 | 27.205 | 26.77 | 999162 |
| 1729723200 | 27.06 | 0.31 | 1.16 | 26.73 | 27.09 | 26.69 | 1152821 |
| 1729636800 | 26.75 | 0.25 | 0.94 | 26.38 | 26.76 | 26.25 | 1160447 |
| 1729550400 | 26.5 | -0.19 | -0.71 | 26.65 | 26.65 | 26.23 | 1432533 |
| 1729291200 | 26.69 | -0.29 | -1.07 | 27.18 | 27.195 | 26.615 | 1122892 |
| 1729204800 | 26.98 | -0.47 | -1.71 | 26.79 | 27.4 | 26.1 | 1140228 |
| 1729118400 | 27.45 | 0.27 | 0.99 | 27.53 | 27.72 | 27.24 | 1146649 |
| 1729032000 | 27.18 | 0.27 | 1.00 | 27.1 | 27.77 | 26.9 | 1132308 |
| 1728945600 | 26.91 | -0.04 | -0.15 | 26.96 | 27.15 | 26.75 | 893823 |
| 1728686400 | 26.95 | 0.7 | 2.67 | 26.47 | 27.02 | 26.47 | 1133057 |
| 1728600000 | 26.25 | -0.12 | -0.46 | 26.23 | 26.38 | 26 | 840874 |
| 1728513600 | 26.37 | 0.37 | 1.42 | 25.96 | 26.44 | 25.925 | 1016083 |
| 1728427200 | 26 | -0.27 | -1.03 | 26.42 | 26.42 | 25.98 | 533495 |
| 1728340800 | 26.27 | -0.24 | -0.91 | 26.4 | 26.44 | 26.16 | 600853 |
| 1728081600 | 26.51 | 0.47 | 1.80 | 26.47 | 26.72 | 26.31 | 656440 |
| 1727995200 | 26.04 | -0.03 | -0.12 | 25.93 | 26.27 | 25.78 | 529443 |
| 1727908800 | 26.07 | -0.17 | -0.65 | 26.32 | 26.57 | 25.995 | 548520 |
| 1727822400 | 26.24 | -0.85 | -3.14 | 26.96 | 27 | 26.16 | 979227 |
| 1727735520 | 27.09 | 0.26 | 0.97 | 26.75 | 27.23 | 26.75 | 874609 |
| 1727476800 | 26.83 | 0.01 | 0.04 | 27.16 | 27.18 | 26.765 | 668892 |
| 1727390400 | 26.82 | 0.18 | 0.68 | 26.97 | 26.97 | 26.66 | 704003 |
| 1727304000 | 26.64 | -0.45 | -1.66 | 27.27 | 27.27 | 26.59 | 747643 |
| 1727217600 | 27.09 | -0.47 | -1.71 | 27.5 | 27.6 | 27.01 | 716234 |
| 1727131200 | 27.56 | 0.13 | 0.47 | 27.61 | 27.75 | 27.33 | 753123 |
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
