NYSE - Delayed Quote • USD
Home Bancshares, Inc. (Conway, AR) (HOMB)
At close: April 22 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 24.04 | 24.40 | 23.90 | 24.30 | 24.30 | 1,134,700 |
Apr 19, 2024 | 23.16 | 24.03 | 23.16 | 24.01 | 24.01 | 1,595,300 |
Apr 18, 2024 | 23.52 | 23.52 | 22.51 | 23.22 | 23.22 | 1,713,100 |
Apr 17, 2024 | 22.63 | 22.82 | 22.41 | 22.43 | 22.43 | 1,117,900 |
Apr 16, 2024 | 22.64 | 22.69 | 22.38 | 22.40 | 22.40 | 706,200 |
Apr 15, 2024 | 22.97 | 23.25 | 22.63 | 22.84 | 22.84 | 919,700 |
Apr 12, 2024 | 22.88 | 23.18 | 22.84 | 22.93 | 22.93 | 955,900 |
Apr 11, 2024 | 23.08 | 23.40 | 22.85 | 23.22 | 23.22 | 1,118,900 |
Apr 10, 2024 | 23.73 | 23.78 | 22.81 | 22.96 | 22.96 | 1,157,100 |
Apr 9, 2024 | 24.10 | 24.24 | 23.96 | 24.23 | 24.23 | 539,800 |
Apr 8, 2024 | 23.82 | 24.10 | 23.80 | 24.00 | 24.00 | 638,700 |
Apr 5, 2024 | 23.60 | 23.88 | 23.57 | 23.77 | 23.77 | 637,300 |
Apr 4, 2024 | 23.96 | 24.09 | 23.60 | 23.69 | 23.69 | 820,500 |
Apr 3, 2024 | 23.61 | 23.95 | 23.54 | 23.62 | 23.62 | 795,500 |
Apr 2, 2024 | 23.89 | 24.03 | 23.65 | 23.77 | 23.77 | 928,000 |
Apr 1, 2024 | 24.66 | 24.66 | 24.01 | 24.10 | 24.10 | 765,300 |
Mar 28, 2024 | 24.54 | 24.67 | 24.33 | 24.57 | 24.57 | 1,346,600 |
Mar 27, 2024 | 23.76 | 24.57 | 23.66 | 24.54 | 24.54 | 1,302,400 |
Mar 26, 2024 | 23.77 | 23.77 | 23.53 | 23.67 | 23.67 | 823,400 |
Mar 25, 2024 | 23.38 | 23.63 | 23.35 | 23.63 | 23.63 | 950,100 |
Mar 22, 2024 | 23.79 | 23.86 | 23.32 | 23.39 | 23.39 | 693,400 |
Mar 21, 2024 | 23.89 | 24.05 | 23.68 | 23.74 | 23.74 | 1,291,500 |
Mar 20, 2024 | 22.98 | 23.88 | 22.93 | 23.72 | 23.72 | 927,900 |
Mar 19, 2024 | 22.97 | 23.26 | 22.92 | 23.07 | 23.07 | 718,600 |
Mar 18, 2024 | 23.36 | 23.42 | 22.97 | 22.99 | 22.99 | 1,042,400 |
Mar 15, 2024 | 23.10 | 23.55 | 23.10 | 23.29 | 23.29 | 2,626,100 |
Mar 14, 2024 | 23.61 | 23.70 | 23.06 | 23.19 | 23.19 | 949,500 |
Mar 13, 2024 | 23.72 | 23.97 | 23.64 | 23.72 | 23.72 | 735,400 |
Mar 12, 2024 | 23.83 | 24.05 | 23.68 | 23.78 | 23.78 | 686,400 |
Mar 11, 2024 | 23.88 | 24.11 | 23.84 | 23.99 | 23.99 | 676,800 |
Mar 8, 2024 | 24.23 | 24.25 | 23.89 | 23.96 | 23.96 | 635,500 |
Mar 7, 2024 | 24.19 | 24.32 | 23.79 | 23.89 | 23.89 | 807,200 |
Mar 6, 2024 | 23.99 | 24.29 | 23.55 | 23.93 | 23.93 | 1,262,000 |
Mar 5, 2024 | 22.98 | 24.10 | 22.98 | 24.06 | 24.06 | 1,182,500 |
Mar 4, 2024 | 23.45 | 23.67 | 23.12 | 23.13 | 23.13 | 1,080,500 |
Mar 1, 2024 | 23.32 | 23.41 | 22.92 | 23.34 | 23.34 | 763,700 |
Feb 29, 2024 | 23.62 | 23.85 | 23.28 | 23.46 | 23.46 | 844,300 |
Feb 28, 2024 | 23.33 | 23.51 | 23.20 | 23.22 | 23.22 | 632,900 |
Feb 27, 2024 | 23.59 | 23.69 | 23.35 | 23.57 | 23.57 | 810,000 |
Feb 26, 2024 | 23.20 | 23.59 | 23.20 | 23.43 | 23.43 | 768,600 |
Feb 23, 2024 | 23.36 | 23.73 | 23.20 | 23.42 | 23.42 | 761,100 |
Feb 22, 2024 | 23.31 | 23.45 | 23.14 | 23.40 | 23.40 | 1,138,400 |
Feb 21, 2024 | 23.39 | 23.46 | 23.21 | 23.38 | 23.38 | 1,062,800 |
Feb 20, 2024 | 23.35 | 23.69 | 23.30 | 23.47 | 23.47 | 776,700 |
Feb 16, 2024 | 23.76 | 23.94 | 23.59 | 23.67 | 23.67 | 860,600 |
Feb 15, 2024 | 23.43 | 24.17 | 23.43 | 24.06 | 24.06 | 1,155,900 |
Feb 14, 2024 | 23.10 | 23.34 | 22.86 | 23.30 | 23.30 | 992,000 |
Feb 13, 2024 | 0.18 Dividend | |||||
Feb 13, 2024 | 23.10 | 23.25 | 22.46 | 22.78 | 22.78 | 1,607,400 |
Feb 12, 2024 | 23.70 | 24.25 | 23.68 | 24.00 | 23.82 | 954,000 |
Feb 9, 2024 | 23.41 | 23.74 | 23.15 | 23.70 | 23.52 | 1,026,700 |
Feb 8, 2024 | 23.12 | 23.44 | 23.12 | 23.39 | 23.21 | 1,000,900 |
Feb 7, 2024 | 23.12 | 23.42 | 22.58 | 23.22 | 23.05 | 1,105,700 |
Feb 6, 2024 | 23.09 | 23.25 | 22.95 | 23.05 | 22.88 | 1,291,600 |
Feb 5, 2024 | 22.92 | 23.09 | 22.64 | 22.94 | 22.77 | 968,900 |
Feb 2, 2024 | 22.76 | 23.35 | 22.73 | 23.21 | 23.04 | 1,067,600 |
Feb 1, 2024 | 23.53 | 23.66 | 22.42 | 23.22 | 23.05 | 1,733,000 |
Jan 31, 2024 | 24.08 | 24.33 | 23.39 | 23.44 | 23.26 | 1,349,700 |
Jan 30, 2024 | 24.75 | 24.96 | 24.54 | 24.54 | 24.36 | 822,300 |
Jan 29, 2024 | 24.62 | 24.86 | 24.52 | 24.84 | 24.65 | 624,600 |
Jan 26, 2024 | 24.83 | 25.03 | 24.60 | 24.64 | 24.46 | 727,000 |
Jan 25, 2024 | 25.00 | 25.18 | 24.39 | 24.62 | 24.44 | 822,800 |
Jan 24, 2024 | 24.95 | 25.09 | 24.72 | 24.83 | 24.64 | 829,800 |
Jan 23, 2024 | 25.28 | 25.34 | 24.76 | 24.77 | 24.58 | 985,200 |
Jan 22, 2024 | 24.75 | 25.12 | 24.64 | 25.09 | 24.90 | 1,043,400 |
Jan 19, 2024 | 23.84 | 24.61 | 23.63 | 24.61 | 24.43 | 1,328,800 |
Jan 18, 2024 | 23.00 | 23.76 | 23.00 | 23.69 | 23.51 | 1,255,100 |
Jan 17, 2024 | 22.75 | 23.14 | 22.71 | 23.09 | 22.92 | 1,150,300 |
Jan 16, 2024 | 23.46 | 23.52 | 23.09 | 23.10 | 22.93 | 1,012,700 |
Jan 12, 2024 | 24.25 | 24.34 | 23.52 | 23.63 | 23.45 | 822,300 |
Jan 11, 2024 | 24.00 | 24.08 | 23.58 | 23.98 | 23.80 | 1,007,900 |
Jan 10, 2024 | 24.15 | 24.27 | 24.00 | 24.22 | 24.04 | 798,200 |
Jan 9, 2024 | 24.51 | 24.51 | 24.14 | 24.24 | 24.06 | 598,000 |
Jan 8, 2024 | 24.28 | 24.57 | 24.16 | 24.56 | 24.38 | 770,500 |
Jan 5, 2024 | 24.24 | 24.69 | 24.22 | 24.33 | 24.15 | 998,200 |
Jan 4, 2024 | 24.58 | 24.70 | 24.37 | 24.41 | 24.23 | 1,326,400 |
Jan 3, 2024 | 25.11 | 25.16 | 24.47 | 24.47 | 24.29 | 1,173,800 |
Jan 2, 2024 | 25.07 | 25.56 | 25.00 | 25.33 | 25.14 | 1,018,100 |
Dec 29, 2023 | 25.56 | 25.63 | 25.32 | 25.33 | 25.14 | 750,600 |
Dec 28, 2023 | 25.58 | 25.78 | 25.56 | 25.67 | 25.48 | 711,800 |
Dec 27, 2023 | 25.74 | 25.79 | 25.54 | 25.69 | 25.50 | 698,300 |
Dec 26, 2023 | 25.39 | 25.75 | 25.30 | 25.64 | 25.45 | 1,028,800 |
Dec 22, 2023 | 25.36 | 25.63 | 25.25 | 25.37 | 25.18 | 1,180,200 |
Dec 21, 2023 | 25.25 | 25.34 | 24.95 | 25.26 | 25.07 | 873,400 |
Dec 20, 2023 | 25.50 | 25.80 | 25.02 | 25.03 | 24.84 | 1,493,500 |
Dec 19, 2023 | 25.19 | 25.54 | 25.11 | 25.44 | 25.25 | 1,381,900 |
Dec 18, 2023 | 25.20 | 25.23 | 24.85 | 25.01 | 24.82 | 1,262,900 |
Dec 15, 2023 | 25.23 | 25.44 | 24.88 | 24.99 | 24.80 | 2,992,000 |
Dec 14, 2023 | 24.90 | 25.57 | 24.82 | 25.36 | 25.17 | 3,382,600 |
Dec 13, 2023 | 23.69 | 24.76 | 23.64 | 24.72 | 24.53 | 2,224,800 |
Dec 12, 2023 | 23.74 | 23.86 | 23.61 | 23.78 | 23.60 | 878,800 |
Dec 11, 2023 | 23.57 | 23.84 | 23.37 | 23.80 | 23.62 | 781,900 |
Dec 8, 2023 | 23.70 | 23.93 | 23.53 | 23.61 | 23.43 | 855,200 |
Dec 7, 2023 | 23.29 | 23.68 | 23.10 | 23.67 | 23.49 | 709,000 |
Dec 6, 2023 | 23.52 | 23.94 | 23.20 | 23.22 | 23.05 | 1,003,400 |
Dec 5, 2023 | 23.48 | 23.50 | 23.23 | 23.28 | 23.11 | 838,400 |
Dec 4, 2023 | 22.94 | 23.64 | 22.94 | 23.64 | 23.46 | 1,226,800 |
Dec 1, 2023 | 21.93 | 23.14 | 21.93 | 23.05 | 22.88 | 1,166,400 |
Nov 30, 2023 | 22.35 | 22.49 | 22.15 | 22.18 | 22.01 | 716,800 |
Nov 29, 2023 | 22.16 | 22.52 | 22.13 | 22.29 | 22.12 | 1,067,300 |
Nov 28, 2023 | 22.00 | 22.00 | 21.70 | 21.95 | 21.79 | 681,700 |
Nov 27, 2023 | 21.86 | 22.01 | 21.75 | 21.96 | 21.80 | 740,300 |
Nov 24, 2023 | 22.02 | 22.10 | 21.92 | 22.03 | 21.86 | 232,600 |
Nov 22, 2023 | 22.07 | 22.14 | 21.84 | 21.99 | 21.83 | 513,600 |
Nov 21, 2023 | 22.25 | 22.27 | 21.76 | 21.77 | 21.61 | 736,600 |
Nov 20, 2023 | 22.18 | 22.36 | 22.08 | 22.33 | 22.16 | 863,500 |
Nov 17, 2023 | 22.37 | 22.61 | 22.27 | 22.32 | 22.15 | 1,071,700 |
Nov 16, 2023 | 22.31 | 22.43 | 21.87 | 22.15 | 21.98 | 1,008,100 |
Nov 15, 2023 | 21.99 | 22.47 | 21.92 | 22.36 | 22.19 | 988,700 |
Nov 14, 2023 | 0.18 Dividend | |||||
Nov 14, 2023 | 21.33 | 22.20 | 21.28 | 22.04 | 21.87 | 1,307,300 |
Nov 13, 2023 | 20.63 | 20.83 | 20.45 | 20.74 | 20.41 | 596,600 |
Nov 10, 2023 | 20.84 | 20.91 | 20.63 | 20.77 | 20.44 | 644,300 |
Nov 9, 2023 | 21.10 | 21.15 | 20.68 | 20.77 | 20.44 | 696,100 |
Nov 8, 2023 | 21.26 | 21.30 | 20.91 | 21.06 | 20.72 | 763,100 |
Nov 7, 2023 | 21.37 | 21.42 | 21.06 | 21.23 | 20.89 | 645,900 |
Nov 6, 2023 | 21.62 | 21.62 | 21.27 | 21.34 | 21.00 | 938,000 |
Nov 3, 2023 | 21.58 | 21.84 | 21.46 | 21.70 | 21.35 | 891,500 |
Nov 2, 2023 | 20.51 | 21.05 | 20.45 | 21.03 | 20.69 | 990,600 |
Nov 1, 2023 | 20.38 | 20.43 | 19.92 | 20.24 | 19.91 | 1,139,400 |
Oct 31, 2023 | 20.42 | 20.56 | 20.24 | 20.45 | 20.12 | 889,100 |
Oct 30, 2023 | 20.40 | 20.53 | 20.17 | 20.34 | 20.01 | 861,000 |
Oct 27, 2023 | 20.27 | 20.39 | 19.87 | 20.15 | 19.83 | 1,018,500 |
Oct 26, 2023 | 20.26 | 20.49 | 20.15 | 20.38 | 20.05 | 1,171,000 |
Oct 25, 2023 | 20.03 | 20.26 | 19.61 | 19.96 | 19.64 | 1,269,300 |
Oct 24, 2023 | 20.64 | 20.68 | 19.96 | 20.20 | 19.87 | 1,250,300 |
Oct 23, 2023 | 20.38 | 20.89 | 20.38 | 20.44 | 20.11 | 1,205,200 |
Oct 20, 2023 | 20.59 | 20.78 | 20.10 | 20.58 | 20.25 | 1,677,900 |
Oct 19, 2023 | 21.40 | 21.40 | 20.31 | 20.53 | 20.20 | 2,639,700 |
Oct 18, 2023 | 21.45 | 21.56 | 21.13 | 21.18 | 20.84 | 919,000 |
Oct 17, 2023 | 21.16 | 21.97 | 21.16 | 21.72 | 21.37 | 1,176,100 |
Oct 16, 2023 | 21.23 | 21.42 | 21.20 | 21.34 | 21.00 | 738,200 |
Oct 13, 2023 | 21.38 | 21.40 | 20.89 | 20.97 | 20.63 | 773,700 |
Oct 12, 2023 | 21.59 | 21.59 | 21.13 | 21.28 | 20.94 | 625,900 |
Oct 11, 2023 | 21.56 | 21.79 | 21.39 | 21.59 | 21.24 | 684,300 |
Oct 10, 2023 | 21.28 | 21.64 | 21.28 | 21.51 | 21.16 | 678,600 |
Oct 9, 2023 | 21.27 | 21.54 | 21.23 | 21.27 | 20.93 | 740,200 |
Oct 6, 2023 | 21.11 | 21.65 | 21.08 | 21.45 | 21.10 | 759,000 |
Oct 5, 2023 | 20.92 | 21.39 | 20.90 | 21.32 | 20.98 | 939,300 |
Oct 4, 2023 | 20.52 | 20.99 | 20.43 | 20.91 | 20.57 | 895,400 |
Oct 3, 2023 | 20.42 | 20.65 | 20.14 | 20.62 | 20.29 | 1,502,200 |
Oct 2, 2023 | 20.94 | 21.03 | 20.43 | 20.55 | 20.22 | 799,700 |
Sep 29, 2023 | 20.86 | 21.17 | 20.85 | 20.94 | 20.60 | 854,400 |
Sep 28, 2023 | 20.46 | 20.94 | 20.46 | 20.77 | 20.44 | 954,700 |
Sep 27, 2023 | 20.97 | 21.09 | 20.58 | 20.62 | 20.29 | 709,800 |
Sep 26, 2023 | 20.98 | 21.29 | 20.83 | 20.91 | 20.57 | 1,175,500 |
Sep 25, 2023 | 20.86 | 21.23 | 20.81 | 21.19 | 20.85 | 636,600 |
Sep 22, 2023 | 21.04 | 21.23 | 20.95 | 20.95 | 20.61 | 802,700 |
Sep 21, 2023 | 21.37 | 21.60 | 21.12 | 21.20 | 20.86 | 894,500 |
Sep 20, 2023 | 21.73 | 21.85 | 21.41 | 21.42 | 21.07 | 587,600 |
Sep 19, 2023 | 21.77 | 21.85 | 21.51 | 21.60 | 21.25 | 737,800 |
Sep 18, 2023 | 22.12 | 22.12 | 21.68 | 21.68 | 21.33 | 692,700 |
Sep 15, 2023 | 22.00 | 22.19 | 21.87 | 22.05 | 21.69 | 2,662,800 |
Sep 14, 2023 | 21.99 | 22.23 | 21.96 | 22.18 | 21.82 | 794,000 |
Sep 13, 2023 | 22.14 | 22.22 | 21.72 | 21.76 | 21.41 | 939,500 |
Sep 12, 2023 | 21.92 | 22.17 | 21.83 | 22.06 | 21.70 | 888,200 |
Sep 11, 2023 | 22.17 | 22.33 | 21.79 | 21.89 | 21.54 | 1,028,100 |
Sep 8, 2023 | 22.00 | 22.10 | 21.75 | 22.01 | 21.66 | 827,300 |
Sep 7, 2023 | 22.01 | 22.13 | 21.78 | 21.96 | 21.61 | 786,800 |
Sep 6, 2023 | 22.37 | 22.73 | 21.87 | 22.05 | 21.69 | 895,500 |
Sep 5, 2023 | 22.59 | 22.76 | 22.31 | 22.32 | 21.96 | 1,007,500 |
Sep 1, 2023 | 22.39 | 22.85 | 22.33 | 22.81 | 22.44 | 852,500 |
Aug 31, 2023 | 22.13 | 22.42 | 22.10 | 22.18 | 21.82 | 795,000 |
Aug 30, 2023 | 22.17 | 22.27 | 22.02 | 22.17 | 21.81 | 529,900 |
Aug 29, 2023 | 22.05 | 22.35 | 21.84 | 22.27 | 21.91 | 428,400 |
Aug 28, 2023 | 21.97 | 22.26 | 21.97 | 22.10 | 21.74 | 496,200 |
Aug 25, 2023 | 22.08 | 22.16 | 21.57 | 21.85 | 21.50 | 723,300 |
Aug 24, 2023 | 21.92 | 22.26 | 21.86 | 21.90 | 21.55 | 541,000 |
Aug 23, 2023 | 21.75 | 21.99 | 21.51 | 21.93 | 21.58 | 499,600 |
Aug 22, 2023 | 22.31 | 22.45 | 21.69 | 21.74 | 21.39 | 766,600 |
Aug 21, 2023 | 22.59 | 22.70 | 22.15 | 22.30 | 21.94 | 661,100 |
Aug 18, 2023 | 22.27 | 22.74 | 22.22 | 22.57 | 22.21 | 2,073,400 |
Aug 17, 2023 | 22.59 | 22.68 | 22.32 | 22.48 | 22.12 | 671,800 |
Aug 16, 2023 | 22.52 | 22.72 | 22.42 | 22.44 | 22.08 | 652,400 |
Aug 15, 2023 | 0.18 Dividend | |||||
Aug 15, 2023 | 23.05 | 23.07 | 22.46 | 22.56 | 22.20 | 884,300 |
Aug 14, 2023 | 23.47 | 23.54 | 23.17 | 23.44 | 22.89 | 794,300 |
Aug 11, 2023 | 23.50 | 23.72 | 23.40 | 23.68 | 23.12 | 504,400 |
Aug 10, 2023 | 24.01 | 24.19 | 23.56 | 23.61 | 23.05 | 787,600 |
Aug 9, 2023 | 24.24 | 24.24 | 23.80 | 23.94 | 23.37 | 677,000 |
Aug 8, 2023 | 23.91 | 24.42 | 23.50 | 24.42 | 23.84 | 1,227,700 |
Aug 7, 2023 | 24.43 | 24.52 | 24.17 | 24.33 | 23.75 | 646,200 |
Aug 4, 2023 | 24.47 | 24.71 | 24.22 | 24.40 | 23.82 | 1,052,700 |
Aug 3, 2023 | 24.20 | 24.59 | 24.10 | 24.55 | 23.97 | 881,500 |
Aug 2, 2023 | 24.02 | 24.34 | 23.97 | 24.29 | 23.72 | 931,000 |
Aug 1, 2023 | 24.01 | 24.31 | 23.80 | 24.29 | 23.72 | 1,047,000 |
Jul 31, 2023 | 24.33 | 24.42 | 24.12 | 24.31 | 23.73 | 1,004,500 |
Jul 28, 2023 | 24.21 | 24.38 | 24.03 | 24.14 | 23.57 | 821,800 |
Jul 27, 2023 | 24.43 | 24.61 | 23.88 | 24.05 | 23.48 | 1,838,500 |
Jul 26, 2023 | 23.18 | 24.16 | 23.14 | 24.09 | 23.52 | 2,379,000 |
Jul 25, 2023 | 23.53 | 23.56 | 23.01 | 23.04 | 22.49 | 1,312,800 |
Jul 24, 2023 | 23.38 | 23.82 | 23.32 | 23.38 | 22.83 | 1,032,700 |
Jul 21, 2023 | 24.40 | 24.40 | 23.40 | 23.52 | 22.96 | 1,407,100 |
Jul 20, 2023 | 24.98 | 25.25 | 23.94 | 24.14 | 23.57 | 1,707,200 |
Jul 19, 2023 | 24.66 | 24.99 | 24.51 | 24.98 | 24.39 | 1,713,700 |
Jul 18, 2023 | 23.76 | 24.65 | 23.76 | 24.63 | 24.05 | 1,782,300 |
Jul 17, 2023 | 23.37 | 23.88 | 23.24 | 23.76 | 23.20 | 949,400 |
Jul 14, 2023 | 23.81 | 23.81 | 23.16 | 23.29 | 22.74 | 747,400 |
Jul 13, 2023 | 23.54 | 23.97 | 23.48 | 23.72 | 23.16 | 693,600 |
Jul 12, 2023 | 23.64 | 23.77 | 23.37 | 23.47 | 22.91 | 961,800 |
Jul 11, 2023 | 23.05 | 23.28 | 22.93 | 23.23 | 22.68 | 597,700 |
Jul 10, 2023 | 22.69 | 23.23 | 22.69 | 23.03 | 22.48 | 788,900 |
Jul 7, 2023 | 22.59 | 23.06 | 22.57 | 22.82 | 22.28 | 1,055,100 |
Jul 6, 2023 | 22.69 | 22.69 | 22.22 | 22.57 | 22.04 | 828,000 |
Jul 5, 2023 | 22.86 | 23.16 | 22.75 | 22.99 | 22.45 | 1,142,600 |
Jul 3, 2023 | 22.74 | 23.19 | 22.74 | 23.12 | 22.57 | 451,900 |
Jun 30, 2023 | 23.32 | 23.36 | 22.79 | 22.80 | 22.26 | 947,800 |
Jun 29, 2023 | 22.99 | 23.16 | 22.93 | 23.04 | 22.49 | 951,500 |
Jun 28, 2023 | 22.59 | 22.85 | 22.49 | 22.68 | 22.14 | 915,000 |
Jun 27, 2023 | 22.50 | 22.86 | 22.31 | 22.71 | 22.17 | 932,600 |
Jun 26, 2023 | 22.17 | 22.67 | 22.17 | 22.44 | 21.91 | 741,400 |
Jun 23, 2023 | 22.00 | 22.29 | 21.79 | 22.10 | 21.58 | 2,216,300 |
Jun 22, 2023 | 22.67 | 22.67 | 22.12 | 22.28 | 21.75 | 879,300 |
Jun 21, 2023 | 22.96 | 23.04 | 22.67 | 22.76 | 22.22 | 900,300 |
Jun 20, 2023 | 23.37 | 23.37 | 22.98 | 23.14 | 22.59 | 869,200 |
Jun 16, 2023 | 23.78 | 23.80 | 23.13 | 23.40 | 22.85 | 2,881,500 |
Jun 15, 2023 | 23.35 | 23.85 | 23.35 | 23.67 | 23.11 | 1,290,700 |
Jun 14, 2023 | 23.86 | 24.02 | 23.34 | 23.54 | 22.98 | 1,184,700 |
Jun 13, 2023 | 23.38 | 23.99 | 23.24 | 23.86 | 23.30 | 830,400 |
Jun 12, 2023 | 23.47 | 23.79 | 23.15 | 23.31 | 22.76 | 904,700 |
Jun 9, 2023 | 23.62 | 23.75 | 23.25 | 23.38 | 22.83 | 804,700 |
Jun 8, 2023 | 23.75 | 23.93 | 23.38 | 23.77 | 23.21 | 789,700 |
Jun 7, 2023 | 23.44 | 24.13 | 23.44 | 23.95 | 23.38 | 1,706,600 |
Jun 6, 2023 | 22.61 | 23.63 | 22.55 | 23.39 | 22.84 | 1,460,300 |
Jun 5, 2023 | 23.10 | 23.10 | 22.41 | 22.54 | 22.01 | 837,700 |
Jun 2, 2023 | 22.09 | 23.30 | 22.08 | 23.25 | 22.70 | 1,600,400 |
Jun 1, 2023 | 21.67 | 22.01 | 21.42 | 21.99 | 21.47 | 982,300 |
May 31, 2023 | 21.99 | 21.99 | 21.13 | 21.47 | 20.96 | 1,615,000 |
May 30, 2023 | 22.16 | 22.28 | 21.70 | 22.09 | 21.57 | 841,900 |
May 26, 2023 | 21.80 | 22.08 | 21.45 | 22.05 | 21.53 | 785,000 |
May 25, 2023 | 21.25 | 21.96 | 21.18 | 21.86 | 21.34 | 1,167,300 |
May 24, 2023 | 21.76 | 21.81 | 21.34 | 21.49 | 20.98 | 860,700 |
May 23, 2023 | 21.59 | 22.35 | 21.59 | 21.88 | 21.36 | 941,000 |
May 22, 2023 | 21.54 | 21.84 | 21.13 | 21.69 | 21.18 | 1,671,100 |
May 19, 2023 | 22.00 | 22.00 | 20.92 | 21.35 | 20.84 | 1,029,200 |
May 18, 2023 | 21.52 | 21.89 | 21.39 | 21.82 | 21.30 | 1,118,000 |
May 17, 2023 | 20.72 | 21.76 | 20.72 | 21.59 | 21.08 | 1,724,300 |
May 16, 2023 | 0.18 Dividend | |||||
May 16, 2023 | 20.40 | 20.68 | 20.26 | 20.35 | 19.87 | 1,336,300 |
May 15, 2023 | 19.92 | 20.75 | 19.90 | 20.67 | 20.01 | 1,179,000 |
May 12, 2023 | 20.26 | 20.27 | 19.84 | 19.92 | 19.28 | 942,500 |
May 11, 2023 | 19.90 | 20.16 | 19.77 | 20.09 | 19.44 | 1,102,700 |
May 10, 2023 | 20.72 | 20.72 | 20.02 | 20.24 | 19.59 | 860,700 |
May 9, 2023 | 20.68 | 20.68 | 20.07 | 20.32 | 19.67 | 765,800 |
May 8, 2023 | 21.14 | 21.16 | 20.38 | 20.54 | 19.88 | 864,700 |
May 5, 2023 | 21.45 | 21.45 | 20.69 | 20.96 | 20.29 | 2,081,600 |
May 4, 2023 | 20.03 | 20.86 | 19.85 | 20.75 | 20.08 | 2,869,600 |
May 3, 2023 | 20.37 | 21.24 | 20.37 | 20.53 | 19.87 | 1,682,400 |
May 2, 2023 | 21.15 | 21.39 | 19.82 | 20.23 | 19.58 | 1,842,000 |
May 1, 2023 | 21.75 | 21.88 | 21.16 | 21.27 | 20.59 | 1,089,600 |
Apr 28, 2023 | 21.46 | 22.02 | 21.46 | 21.77 | 21.07 | 1,165,100 |
Apr 27, 2023 | 21.28 | 21.73 | 21.24 | 21.67 | 20.97 | 755,400 |
Apr 26, 2023 | 20.75 | 21.34 | 20.75 | 21.11 | 20.43 | 994,800 |
Apr 25, 2023 | 21.10 | 21.30 | 20.79 | 21.03 | 20.35 | 1,318,200 |
Apr 24, 2023 | 21.66 | 22.01 | 21.48 | 21.48 | 20.79 | 996,000 |
Related Tickers
STBA S&T Bancorp, Inc.
30.79
+1.05%
BKU BankUnited, Inc.
27.44
+2.73%
HWC Hancock Whitney Corporation
45.28
+2.28%
BHLB Berkshire Hills Bancorp, Inc.
21.76
+0.23%
SFNC Simmons First National Corporation
18.49
+0.49%
BANR Banner Corporation
45.22
+0.62%
TCBI Texas Capital Bancshares, Inc.
59.20
+0.89%
HTH Hilltop Holdings Inc.
30.34
+1.17%
FFIN First Financial Bankshares, Inc.
30.42
+1.37%
LBAI Lakeland Bancorp, Inc.
12.60
+5.44%