HOMB Stock Prices

Data as of Oct 30, 2026

Last

29.77

Change

-0.32

Open

30.35

Previous

30.09

High

30.35

Low

29.71

Bid

-

Ask

-

Volume

1,386,556

Trades

-

Dividend

0.11

Yield

1.94%

Ex-Div

Nov 14, 2017

Impl Vol

0.283

Hist Vol

0.196

Opt Volume

2

Open Int

341

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 30, 2026	30.35	30.35	29.71	29.77	-0.32	1,386,556	2	0.283	0.196
Oct 29, 2026	30.07	30.29	30.00	30.09	+0.37	1,122,399	44	0.201	0.196
Oct 28, 2026	30.05	30.06	29.41	29.72	-0.29	1,604,312	0	0.000	0.196
Oct 27, 2026	30.12	30.18	29.85	30.01	-0.06	1,644,849	4	0.000	0.196
Oct 26, 2026	30.23	30.42	30.02	30.07	-0.03	1,377,322	0	0.000	0.196
Oct 23, 2026	29.97	30.30	29.91	30.10	-0.05	1,670,568	0	0.000	0.196
Oct 22, 2026	29.53	30.23	29.43	30.15	+0.78	1,533,259	12	0.000	0.197
Oct 21, 2026	29.48	29.54	29.21	29.37	-0.02	1,614,600	2	0.000	0.195
Oct 20, 2026	29.20	29.69	29.20	29.39	+0.26	2,241,136	0	0.000	0.195
Oct 19, 2026	29.14	29.20	28.97	29.13	-0.07	2,658,450	0	0.000	0.195
Oct 16, 2026	29.05	29.46	28.86	29.20	+0.33	2,375,774	34	0.344	0.196
Oct 15, 2026	27.75	28.87	27.60	28.87	+0.58	4,596,730	26	0.298	0.199
Oct 14, 2026	28.00	28.35	28.00	28.29	-0.07	1,942,118	2,449	0.289	0.201
Oct 13, 2026	28.68	28.72	28.23	28.36	-0.14	1,202,187	15	0.285	0.205
Oct 12, 2026	28.33	28.67	28.30	28.50	+0.25	1,171,521	2	0.318	0.206
Oct 9, 2026	28.42	28.44	28.20	28.25	-0.23	1,033,654	18	0.482	0.209
Oct 8, 2026	28.05	28.55	27.99	28.48	+0.30	1,570,243	54	0.512	0.210
Oct 7, 2026	28.34	28.34	28.02	28.18	-0.37	1,184,806	0	0.000	0.209
Oct 6, 2026	28.68	28.87	28.46	28.55	-0.02	1,404,165	0	0.000	0.209
Oct 5, 2026	28.67	28.77	28.30	28.57	-0.10	1,664,093	0	0.000	0.209
Oct 2, 2026	28.70	28.95	28.52	28.67	+0.00	1,763,198	0	0.000	0.209
Oct 1, 2026	28.02	28.58	27.73	28.56	+0.38	1,628,327	0	0.000	0.209
Sep 30, 2026	28.47	28.61	28.03	28.18	-0.23	1,568,662	0	0.000	0.209
Sep 29, 2026	28.87	28.97	28.35	28.41	-0.45	1,275,490	0	0.000	0.209
Sep 28, 2026	29.17	29.17	28.79	28.86	-0.33	1,202,447	0	0.000	0.209
Sep 25, 2026	28.99	29.31	28.96	29.19	+0.23	1,591,726	0	0.000	0.208
Sep 24, 2026	28.99	29.12	28.71	28.96	+0.12	1,622,921	0	0.000	0.208
Sep 23, 2026	29.11	29.25	28.83	28.84	-0.30	1,160,767	0	0.000	0.208
Sep 22, 2026	29.79	29.85	29.14	29.14	-0.47	1,655,835	0	0.000	0.208
Sep 21, 2026	29.87	29.96	29.61	29.61	-0.18	1,158,872	0	0.000	0.208
Sep 18, 2026	29.72	29.81	29.50	29.79	+0.03	3,938,315	0	0.000	0.208
Sep 17, 2026	30.02	30.09	29.70	29.76	+0.02	1,035,692	2	0.000	0.210
Sep 16, 2026	30.13	30.15	29.28	29.74	-0.47	1,861,804	0	0.000	0.210
Sep 15, 2026	30.08	30.36	30.01	30.21	+0.21	1,478,040	0	0.000	0.210
Sep 14, 2026	29.99	30.25	29.90	30.00	+0.02	1,836,711	20	0.219	0.210
Sep 11, 2026	30.09	30.16	29.58	29.98	+0.21	776,810	0	0.000	0.211
Sep 10, 2026	29.77	29.80	29.42	29.77	+0.06	1,489,192	0	0.000	0.211
Sep 9, 2026	29.71	29.98	29.53	29.71	-0.08	1,434,836	0	0.000	0.211
Sep 8, 2026	30.17	30.20	29.77	29.79	+0.00	1,190,418	0	0.000	0.211
Sep 4, 2026	29.88	30.28	29.88	30.15	+0.15	1,036,474	1	0.296	0.211
Sep 3, 2026	29.85	30.17	29.75	30.00	+0.31	1,390,473	0	0.000	0.212
Sep 2, 2026	29.30	29.84	29.27	29.69	+0.59	1,541,863	0	0.000	0.212
Sep 1, 2026	29.46	29.68	29.09	29.10	-0.36	1,293,892	0	0.000	0.211
Aug 31, 2026	29.57	29.61	29.39	29.46	-0.16	1,691,109	4	0.200	0.211
Aug 28, 2026	29.82	29.96	29.62	29.62	-0.05	1,154,924	0	0.000	0.211
Aug 27, 2026	29.54	29.77	29.41	29.67	-0.15	1,221,718	1	0.166	0.211
Aug 26, 2026	29.97	30.09	29.79	29.82	-0.08	1,911,024	0	0.000	0.211
Aug 25, 2026	30.17	30.17	29.80	29.90	-0.16	1,071,644	7	0.407	0.211
Aug 24, 2026	30.23	30.59	30.05	30.06	-0.21	873,118	0	0.000	0.211
Aug 21, 2026	30.38	30.50	30.17	30.27	+0.08	1,178,055	0	0.000	0.216
Aug 20, 2026	30.26	30.48	30.19	30.19	-0.22	1,177,186	0	0.000	0.216
Aug 19, 2026	31.00	31.14	30.32	30.41	-0.56	1,373,299	1	0.259	0.216
Aug 18, 2026	31.35	31.35	30.84	30.97	-0.14	1,151,813	0	0.000	0.215
Aug 17, 2026	31.17	31.53	31.11	31.11	-0.28	1,809,376	0	0.000	0.216
Aug 14, 2026	31.27	31.54	31.05	31.39	+0.04	1,078,372	0	0.000	0.217
Aug 13, 2026	31.30	31.43	31.10	31.35	+0.23	1,154,312	0	0.000	0.217
Aug 12, 2026	30.78	31.13	30.74	31.12	+0.11	1,126,187	0	0.000	0.217
Aug 11, 2026	30.74	31.17	30.73	31.01	+0.25	1,243,588	100	0.000	0.219
Aug 10, 2026	30.60	30.88	30.60	30.76	-0.05	1,403,239	0	0.000	0.219
Aug 7, 2026	30.69	30.95	30.51	30.81	-0.02	919,919	0	0.000	0.219
Aug 6, 2026	31.46	31.46	30.79	30.83	-0.38	1,088,631	0	0.000	0.219
Aug 5, 2026	31.53	31.60	31.18	31.21	-0.20	1,409,095	1	0.000	0.219
Aug 4, 2026	31.24	31.66	31.09	31.41	+0.13	1,403,046	0	0.000	0.219
Aug 3, 2026	30.97	31.54	30.97	31.28	+0.21	1,823,054	0	0.000	0.219
Jul 31, 2026	31.17	31.31	30.82	31.07	-0.09	1,692,978	5	0.000	0.220
Jul 30, 2026	31.36	31.52	31.09	31.16	-0.27	1,357,904	0	0.000	0.220

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Nov 14, 2017	Dec 6, 2017	0.11	0.44	1.94%
Aug 14, 2017	Sep 6, 2017	0.11	0.44	1.87%
May 15, 2017	Jun 7, 2017	0.09	0.36	1.48%
Nov 14, 2016	Dec 7, 2016	0.09	0.36	1.32%
Aug 8, 2016	Aug 31, 2016	0.09	0.36	1.32%
May 9, 2016	Jun 1, 2016	0.18	0.70	1.32%
Feb 8, 2016	Mar 2, 2016	0.15	0.60	1.32%
Nov 6, 2015	Dec 2, 2015	0.15	0.60	1.32%
Aug 10, 2015	Sep 2, 2015	0.15	0.60	1.32%
May 11, 2015	Jun 3, 2015	0.13	0.50	1.32%
Feb 9, 2015	Mar 4, 2015	0.13	0.50	1.01%
Nov 7, 2014	Dec 3, 2014	0.10	0.40	1.02%

Split History

Split Date	Factor	Announced
Jun 9, 2016	0.500	Apr 21, 2016
Jun 13, 2013	0.500	Apr 18, 2013