Home BancShares, Inc. - common stock (HOMB)

30.23
+0.00 (0.00%)
NYSE · Last Trade: Nov 11th, 5:24 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Home BancShares, Inc. - common stock (HOMB)

DateOpenHighLowCloseVolumeAdjusted Close
11/10/202630.2330.3929.9930.231,596,59230.23
11/09/202630.2130.5030.0430.401,815,66930.17
11/06/202629.7930.1029.7029.861,041,50429.63
11/05/202630.8931.2529.8830.071,758,16829.84
11/04/202630.7631.2030.2530.451,883,16030.22
11/03/202630.3430.4630.0530.121,330,66629.89
11/02/202629.9330.6329.8030.421,538,54330.19
10/30/202630.3530.3529.7129.771,386,59929.54
10/29/202630.0730.2930.0030.091,122,49229.86
10/28/202630.0530.0629.4129.721,604,32229.50
10/27/202630.1230.1829.8530.011,673,91829.78
10/26/202630.2330.4230.0230.071,406,46829.84
10/23/202629.9730.3029.9130.101,670,57229.87
10/22/202629.5330.2329.4330.151,533,32929.92
10/21/202629.4829.5429.2029.371,615,31629.15
10/20/202629.2029.6829.2029.392,241,25629.17
10/19/202629.1429.2028.9729.132,658,45128.91
10/16/202629.0529.4628.8629.202,375,78428.98
10/15/202627.7528.8727.6028.874,760,26828.65
10/14/202628.0028.3528.0028.291,959,44028.08
10/13/202628.6828.7228.2328.361,202,19328.15
10/12/202628.3328.6728.3028.501,171,57328.28
10/09/202628.4228.4428.2028.251,033,68028.04
10/08/202628.0528.5527.9928.481,570,48928.26
10/07/202628.3428.3428.0228.181,184,80727.97
10/06/202628.6828.8728.4528.551,413,43528.33
10/05/202628.6728.7728.3028.571,664,09428.35
10/02/202628.7028.9528.5228.671,764,40528.45
10/01/202628.0228.5827.7328.561,628,36828.34
9/30/202628.4728.6128.0228.181,568,66227.97
9/29/202628.8728.9728.3428.411,277,91828.20
9/28/202629.1729.1728.7928.861,202,44728.64
9/25/202628.9929.3128.9629.191,591,73128.97
9/24/202628.9929.1128.7028.961,643,00028.74
9/23/202629.1129.2528.8328.841,160,84828.62
9/22/202629.7929.8429.1429.141,655,91828.92
9/21/202629.8729.9629.6129.611,158,88429.39
9/18/202629.7229.8129.5029.794,077,64929.56
9/17/202630.0230.0929.7029.761,035,69229.53
9/16/202630.1330.1529.2729.741,861,81129.52
9/15/202630.0830.3630.0130.211,478,04029.98
9/14/202629.9930.2529.9030.001,836,71129.77
9/11/202630.0930.1629.5829.971,126,65629.74
9/10/202629.7729.8029.4229.771,515,02029.54
9/09/202629.7129.9829.5229.711,438,34329.49
9/08/202630.1730.2029.7729.791,226,52429.56
9/04/202629.8830.2829.8830.151,036,59829.92
9/03/202629.8530.1729.7530.001,390,47329.77
9/02/202629.3029.8429.2729.691,585,06529.47
9/01/202629.4629.6829.0929.101,293,89228.88
8/31/202629.5729.6129.3929.461,691,11029.24
8/28/202629.8229.9629.6129.621,154,92729.40
8/27/202629.5429.7729.4129.671,221,71829.45
8/26/202629.9730.0929.7929.821,911,04029.59
8/25/202630.1730.1729.8029.901,082,94729.67
8/24/202630.2330.5930.0530.06873,11829.83
8/21/202630.3830.5030.1630.271,200,25730.04
8/20/202630.2630.4830.1930.191,177,18629.96
8/19/202631.0031.1430.3230.411,378,29930.18
8/18/202631.3531.3530.8430.971,151,81330.74
8/17/202631.1731.5331.1131.111,809,37630.87
8/14/202631.2731.5431.0531.391,086,00831.15
8/13/202631.3031.4331.0931.351,158,36331.11
8/12/202630.7831.1330.7431.121,293,13330.88
8/11/202630.7431.1630.7331.011,243,58830.55