Home BancShares, Inc. - common stock (HOMB)

29.46
+0.00 (0.00%)
NYSE· Last Trade: Sep 1st, 4:24 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202629.5729.6129.3929.461,691,11029.46
8/28/202629.8229.9629.6129.621,154,92729.62
8/27/202629.5429.7729.4129.671,221,71829.67
8/26/202629.9730.0929.7929.821,911,04029.82
8/25/202630.1730.1729.8029.901,082,94729.90
8/24/202630.2330.5930.0530.06873,11830.06
8/21/202630.3830.5030.1630.271,200,25730.27
8/20/202630.2630.4830.1930.191,177,18630.19
8/19/202631.0031.1430.3230.411,378,29930.41
8/18/202631.3531.3530.8430.971,151,81330.97
8/17/202631.1731.5331.1131.111,809,37631.11
8/14/202631.2731.5431.0531.391,086,00831.39
8/13/202631.3031.4331.0931.351,158,36331.35
8/12/202630.7831.1330.7431.121,293,13331.12
8/11/202630.7431.1630.7331.011,243,58830.78
8/10/202630.6030.8830.6030.761,403,80030.53
8/07/202630.6930.9530.5130.81919,92030.58
8/06/202631.4631.4630.7930.831,088,64330.60
8/05/202631.5331.6031.1831.211,409,60630.98
8/04/202631.2431.6631.0931.411,403,12631.18
8/03/202630.9731.5430.9731.281,823,05531.05
7/31/202631.1731.3130.8231.071,692,98430.84
7/30/202631.3631.5231.0931.161,358,10430.93
7/29/202631.3131.7031.2631.431,864,05231.20
7/28/202631.2031.5031.0931.481,544,16131.25
7/27/202631.1331.3430.9830.981,805,03030.75
7/24/202630.8631.2330.7530.981,707,56130.75
7/23/202630.2930.7330.0430.732,029,02330.50
7/22/202630.4530.4630.1530.391,846,83430.16
7/21/202630.2630.4230.0230.422,045,38730.19
7/20/202630.8031.0030.2230.402,288,39530.17
7/17/202630.6331.1830.5030.843,189,05930.61
7/16/202629.8930.9029.5530.694,060,87930.46
7/15/202629.0429.4429.0429.292,306,99829.07
7/14/202628.9529.1628.9129.001,600,98728.78
7/13/202628.8029.1428.6829.101,638,55928.88
7/10/202628.7428.8228.5728.722,230,29628.51
7/09/202628.2428.8428.2328.631,303,43128.42
7/08/202628.4628.4628.0728.212,106,19628.00
7/07/202628.9228.9628.6428.661,677,61028.45
7/06/202628.5828.9228.5828.741,311,38628.53
7/02/202629.0529.1428.5028.681,593,86428.47
7/01/202628.6629.0828.5228.902,336,61228.69
6/30/202628.5928.8428.5028.551,879,60328.34
6/29/202629.0729.1628.6528.772,965,89128.56
6/26/202628.8829.3828.7229.306,668,32329.08
6/25/202628.3728.9028.2428.711,693,09228.50
6/24/202628.2428.7428.2028.731,892,62528.52
6/23/202627.9528.2527.7428.181,589,05227.97
6/22/202627.7528.0727.7227.781,670,95027.57
6/18/202627.7027.9127.5527.653,542,50727.44
6/17/202627.8428.1427.2127.462,208,22227.26
6/16/202628.0528.2627.7928.001,433,46327.79
6/15/202628.4528.5627.7627.831,599,74927.62
6/12/202628.0128.3327.9228.251,302,60628.04
6/11/202627.7327.9427.5227.851,657,59727.64
6/10/202627.5527.7827.4727.611,578,58627.41
6/09/202627.2927.8027.2327.391,974,53227.19
6/08/202627.1627.3427.0427.041,502,33526.84
6/05/202626.9527.3026.8827.121,076,00626.92
6/04/202626.6326.9126.5926.841,480,30726.64
6/03/202626.5226.7026.1326.151,619,72225.96
6/02/202626.2226.8826.2226.751,464,36726.55
6/01/202626.4326.5526.1726.351,314,86626.15